华智数媒 sz.300426
7.08
+8.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.62 | 7.38 | 6.48 | 7.08 | +8.42% | 1.17 | 4.25% |
| 2026-05-21 | 6.95 | 7.00 | 6.52 | 6.53 | -6.04% | 0.73 | 2.70% |
| 2026-05-20 | 7.21 | 7.22 | 6.90 | 6.95 | -4.27% | 0.78 | 2.78% |
| 2026-05-19 | 7.29 | 7.48 | 7.19 | 7.26 | 0.00% | 0.71 | 2.42% |
| 2026-05-18 | 7.54 | 7.60 | 7.13 | 7.26 | -2.68% | 0.72 | 2.46% |
| 2026-05-15 | 7.48 | 7.85 | 7.42 | 7.46 | +0.81% | 1.10 | 3.63% |
| 2026-05-14 | 7.40 | 7.78 | 7.13 | 7.40 | +1.79% | 1.64 | 5.48% |
| 2026-05-13 | 7.02 | 7.40 | 7.00 | 7.27 | +2.97% | 0.69 | 2.39% |
| 2026-05-12 | 7.27 | 7.33 | 7.01 | 7.06 | -2.89% | 0.67 | 2.35% |
| 2026-05-11 | 7.38 | 7.38 | 7.21 | 7.27 | 0.00% | 0.67 | 2.29% |
| 2026-05-08 | 7.33 | 7.49 | 7.21 | 7.27 | -1.49% | 0.83 | 2.82% |
| 2026-05-07 | 7.44 | 7.50 | 7.16 | 7.38 | +0.68% | 1.07 | 3.67% |
| 2026-05-06 | 7.49 | 7.63 | 7.31 | 7.33 | -2.27% | 0.79 | 2.63% |
| 2026-04-30 | 7.43 | 7.52 | 7.38 | 7.50 | +0.94% | 0.41 | 1.36% |
| 2026-04-29 | 7.35 | 7.52 | 7.32 | 7.43 | +1.23% | 0.50 | 1.67% |
| 2026-04-28 | 7.42 | 7.51 | 7.28 | 7.34 | -1.87% | 0.39 | 1.33% |
| 2026-04-27 | 7.37 | 7.50 | 7.09 | 7.48 | +1.08% | 0.65 | 2.21% |
| 2026-04-24 | 7.41 | 7.50 | 7.21 | 7.40 | -1.86% | 0.59 | 2.03% |
| 2026-04-23 | 7.47 | 7.58 | 7.44 | 7.54 | +0.94% | 0.43 | 1.45% |
| 2026-04-22 | 7.58 | 7.58 | 7.42 | 7.47 | -2.23% | 0.36 | 1.20% |