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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.13 | 4.13 | 4.05 | 4.10 | -0.49% | 0.47 | 1.83% |
| 2025-09-16 | 4.05 | 4.14 | 4.03 | 4.12 | +1.73% | 0.53 | 2.08% |
| 2025-09-15 | 4.01 | 4.06 | 3.99 | 4.05 | +0.75% | 0.44 | 1.76% |
| 2025-09-12 | 4.02 | 4.05 | 3.98 | 4.02 | +0.25% | 0.41 | 1.64% |
| 2025-09-11 | 4.00 | 4.02 | 3.91 | 4.01 | +0.25% | 0.52 | 2.10% |
| 2025-09-10 | 4.00 | 4.03 | 3.97 | 4.00 | +0.25% | 0.35 | 1.41% |
| 2025-09-09 | 4.02 | 4.04 | 3.97 | 3.99 | -0.99% | 0.40 | 1.62% |
| 2025-09-08 | 4.03 | 4.07 | 3.99 | 4.03 | +0.75% | 0.42 | 1.69% |
| 2025-09-05 | 4.00 | 4.03 | 3.91 | 4.00 | 0.00% | 0.49 | 1.98% |
| 2025-09-04 | 3.96 | 4.06 | 3.94 | 4.00 | +1.01% | 0.63 | 2.51% |
| 2025-09-03 | 4.05 | 4.07 | 3.93 | 3.96 | -1.74% | 0.56 | 2.25% |
| 2025-09-02 | 4.05 | 4.07 | 3.96 | 4.03 | -0.49% | 0.71 | 2.84% |
| 2025-09-01 | 3.98 | 4.07 | 3.93 | 4.05 | +1.25% | 0.59 | 2.37% |
| 2025-08-29 | 4.02 | 4.07 | 3.98 | 4.00 | -0.99% | 0.52 | 2.06% |
| 2025-08-28 | 4.09 | 4.15 | 3.92 | 4.04 | -1.46% | 0.69 | 2.76% |
| 2025-08-27 | 4.25 | 4.28 | 4.09 | 4.10 | -3.30% | 0.95 | 3.64% |
| 2025-08-26 | 4.20 | 4.29 | 4.18 | 4.24 | +0.71% | 0.59 | 2.24% |
| 2025-08-25 | 4.19 | 4.23 | 4.16 | 4.21 | +0.72% | 0.64 | 2.45% |
| 2025-08-22 | 4.23 | 4.25 | 4.14 | 4.18 | -1.42% | 0.72 | 2.79% |
| 2025-08-21 | 4.27 | 4.29 | 4.21 | 4.24 | -0.24% | 0.65 | 2.46% |