华神科技 sz.000790
4.29
-0.46%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.35 | 4.37 | 4.24 | 4.28 | -1.38% | 0.98 | 3.65% |
| 2025-11-19 | 4.50 | 4.53 | 4.28 | 4.34 | -2.47% | 1.63 | 6.02% |
| 2025-11-18 | 4.71 | 4.79 | 4.40 | 4.45 | -2.20% | 2.11 | 7.46% |
| 2025-11-17 | 4.50 | 4.78 | 4.44 | 4.55 | +0.66% | 1.77 | 6.19% |
| 2025-11-14 | 4.52 | 4.62 | 4.49 | 4.52 | -0.44% | 1.54 | 5.46% |
| 2025-11-13 | 4.36 | 4.66 | 4.36 | 4.54 | +5.09% | 2.36 | 8.43% |
| 2025-11-12 | 4.37 | 4.42 | 4.30 | 4.32 | -1.14% | 1.17 | 4.33% |
| 2025-11-11 | 4.32 | 4.40 | 4.25 | 4.37 | +0.92% | 1.56 | 5.78% |
| 2025-11-10 | 4.39 | 4.43 | 4.20 | 4.33 | +2.12% | 2.68 | 9.93% |
| 2025-11-07 | 4.06 | 4.44 | 4.05 | 4.24 | +4.18% | 2.29 | 8.70% |
| 2025-11-06 | 4.10 | 4.11 | 4.02 | 4.07 | -0.49% | 0.36 | 1.44% |
| 2025-11-05 | 4.03 | 4.11 | 4.02 | 4.09 | +0.74% | 0.45 | 1.77% |
| 2025-11-04 | 4.04 | 4.06 | 4.01 | 4.06 | +0.49% | 0.46 | 1.83% |
| 2025-11-03 | 3.99 | 4.05 | 3.95 | 4.04 | +1.76% | 0.55 | 2.21% |
| 2025-10-31 | 3.87 | 3.98 | 3.86 | 3.97 | +2.58% | 0.61 | 2.50% |
| 2025-10-30 | 3.90 | 3.93 | 3.85 | 3.87 | -1.53% | 0.43 | 1.79% |
| 2025-10-29 | 3.98 | 3.98 | 3.86 | 3.93 | -1.26% | 0.40 | 1.63% |
| 2025-10-28 | 3.92 | 4.00 | 3.91 | 3.98 | +0.51% | 0.31 | 1.24% |
| 2025-10-27 | 4.00 | 4.00 | 3.91 | 3.96 | 0.00% | 0.42 | 1.72% |
| 2025-10-24 | 4.01 | 4.05 | 3.94 | 3.96 | -1.49% | 0.40 | 1.62% |