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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.96 | 12.23 | 11.24 | 11.32 | -2.16% | 8.78 | 18.86% |
| 2025-08-18 | 10.00 | 11.57 | 10.00 | 11.57 | +20.02% | 6.65 | 14.71% |
| 2025-08-15 | 9.58 | 9.67 | 9.55 | 9.64 | +0.63% | 0.52 | 1.36% |
| 2025-08-14 | 9.75 | 9.77 | 9.57 | 9.58 | -1.84% | 0.78 | 2.03% |
| 2025-08-13 | 9.73 | 9.87 | 9.65 | 9.76 | +0.31% | 0.74 | 1.90% |
| 2025-08-12 | 9.75 | 9.77 | 9.68 | 9.73 | -0.21% | 0.59 | 1.52% |
| 2025-08-11 | 9.70 | 9.87 | 9.70 | 9.75 | +0.52% | 0.79 | 2.02% |
| 2025-08-08 | 9.88 | 9.95 | 9.67 | 9.70 | -2.32% | 1.07 | 2.74% |
| 2025-08-07 | 9.97 | 10.09 | 9.88 | 9.93 | -1.00% | 1.07 | 2.70% |
| 2025-08-06 | 9.84 | 10.35 | 9.77 | 10.03 | +1.31% | 2.19 | 5.44% |
| 2025-08-05 | 9.81 | 9.90 | 9.70 | 9.90 | +0.92% | 0.96 | 2.46% |
| 2025-08-04 | 9.91 | 9.93 | 9.74 | 9.81 | -1.11% | 0.76 | 1.93% |
| 2025-08-01 | 10.01 | 10.08 | 9.77 | 9.92 | 0.00% | 0.97 | 2.46% |
| 2025-07-31 | 10.11 | 10.17 | 9.90 | 9.92 | -2.65% | 1.20 | 2.99% |
| 2025-07-30 | 9.94 | 10.38 | 9.94 | 10.19 | +2.10% | 2.19 | 5.37% |
| 2025-07-29 | 10.11 | 10.17 | 9.85 | 9.98 | -1.09% | 0.89 | 2.22% |
| 2025-07-28 | 10.10 | 10.24 | 10.03 | 10.09 | +0.30% | 1.12 | 2.77% |
| 2025-07-25 | 9.98 | 10.15 | 9.91 | 10.06 | +1.62% | 1.33 | 3.31% |
| 2025-07-24 | 9.68 | 9.95 | 9.65 | 9.90 | +2.27% | 0.82 | 2.08% |
| 2025-07-23 | 9.86 | 9.90 | 9.67 | 9.68 | -1.73% | 0.45 | 1.15% |