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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.00 | 4.04 | 3.95 | 4.02 | +0.25% | 0.48 | 1.93% |
| 2025-10-22 | 3.98 | 4.03 | 3.97 | 4.01 | +0.50% | 0.50 | 2.01% |
| 2025-10-21 | 3.86 | 3.99 | 3.84 | 3.99 | +3.64% | 0.63 | 2.57% |
| 2025-10-20 | 3.85 | 3.86 | 3.79 | 3.85 | +1.32% | 0.45 | 1.88% |
| 2025-10-17 | 3.80 | 3.87 | 3.79 | 3.80 | -0.26% | 0.44 | 1.83% |
| 2025-10-16 | 3.83 | 3.85 | 3.77 | 3.81 | -0.26% | 0.37 | 1.56% |
| 2025-10-15 | 3.79 | 3.86 | 3.77 | 3.82 | +0.79% | 0.44 | 1.85% |
| 2025-10-14 | 3.78 | 3.83 | 3.77 | 3.79 | +0.26% | 0.47 | 1.97% |
| 2025-10-13 | 3.74 | 3.79 | 3.63 | 3.78 | 0.00% | 0.47 | 2.02% |
| 2025-10-10 | 3.75 | 3.82 | 3.74 | 3.78 | +0.80% | 0.56 | 2.37% |
| 2025-10-09 | 3.80 | 3.81 | 3.73 | 3.75 | -1.32% | 0.47 | 2.00% |
| 2025-09-30 | 3.85 | 3.85 | 3.77 | 3.80 | -0.78% | 0.47 | 2.00% |
| 2025-09-29 | 3.80 | 3.85 | 3.73 | 3.83 | 0.00% | 0.56 | 2.35% |
| 2025-09-26 | 3.82 | 3.86 | 3.74 | 3.83 | +0.26% | 0.32 | 1.33% |
| 2025-09-25 | 3.85 | 3.91 | 3.79 | 3.82 | -1.04% | 0.46 | 1.91% |
| 2025-09-24 | 3.76 | 3.88 | 3.73 | 3.86 | +2.39% | 0.53 | 2.21% |
| 2025-09-23 | 3.89 | 3.89 | 3.67 | 3.77 | -3.08% | 0.62 | 2.66% |
| 2025-09-22 | 3.95 | 3.97 | 3.86 | 3.89 | -1.27% | 0.34 | 1.38% |
| 2025-09-19 | 4.02 | 4.04 | 3.89 | 3.94 | -2.23% | 0.57 | 2.32% |
| 2025-09-18 | 4.10 | 4.13 | 4.00 | 4.03 | -1.71% | 0.60 | 2.37% |