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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.81 | 9.94 | 9.76 | 9.85 | +0.10% | 0.53 | 1.34% |
| 2025-07-21 | 9.71 | 9.93 | 9.69 | 9.84 | +1.13% | 0.73 | 1.86% |
| 2025-07-18 | 9.75 | 9.87 | 9.69 | 9.73 | -0.10% | 0.46 | 1.17% |
| 2025-07-17 | 9.57 | 9.79 | 9.54 | 9.74 | +1.35% | 0.55 | 1.41% |
| 2025-07-16 | 9.58 | 9.78 | 9.53 | 9.61 | +0.42% | 0.54 | 1.38% |
| 2025-07-15 | 9.60 | 9.65 | 9.47 | 9.57 | -1.03% | 0.50 | 1.31% |
| 2025-07-14 | 9.83 | 9.83 | 9.64 | 9.67 | -1.53% | 0.51 | 1.31% |
| 2025-07-11 | 9.78 | 9.82 | 9.66 | 9.82 | +0.10% | 0.62 | 1.59% |
| 2025-07-10 | 9.72 | 9.84 | 9.66 | 9.81 | +0.62% | 0.74 | 1.90% |
| 2025-07-09 | 9.58 | 9.87 | 9.55 | 9.75 | +1.88% | 1.17 | 2.99% |
| 2025-07-08 | 9.55 | 9.60 | 9.47 | 9.57 | +0.63% | 0.38 | 0.99% |
| 2025-07-07 | 9.50 | 9.54 | 9.43 | 9.51 | +0.21% | 0.27 | 0.71% |
| 2025-07-04 | 9.60 | 9.60 | 9.46 | 9.49 | -1.25% | 0.54 | 1.41% |
| 2025-07-03 | 9.63 | 9.66 | 9.54 | 9.61 | +0.21% | 0.31 | 0.80% |
| 2025-07-02 | 9.62 | 9.69 | 9.54 | 9.59 | -0.83% | 0.40 | 1.04% |
| 2025-07-01 | 9.76 | 9.79 | 9.58 | 9.67 | -1.12% | 0.52 | 1.35% |
| 2025-06-30 | 9.57 | 9.79 | 9.47 | 9.78 | +2.73% | 1.08 | 2.80% |
| 2025-06-27 | 9.59 | 9.70 | 9.50 | 9.52 | -1.35% | 0.85 | 2.22% |
| 2025-06-26 | 9.67 | 9.82 | 9.59 | 9.65 | -0.21% | 0.62 | 1.60% |
| 2025-06-25 | 9.80 | 9.80 | 9.59 | 9.67 | -1.83% | 0.90 | 2.34% |