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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.68 | 9.95 | 9.66 | 9.85 | +1.03% | 1.10 | 2.80% |
| 2025-06-23 | 9.71 | 10.25 | 9.55 | 9.75 | +3.83% | 1.03 | 2.65% |
| 2025-06-20 | 9.57 | 9.67 | 9.39 | 9.39 | -3.20% | 0.61 | 1.60% |
| 2025-06-19 | 9.50 | 9.82 | 9.41 | 9.70 | +2.21% | 0.92 | 2.38% |
| 2025-06-18 | 9.68 | 9.69 | 9.47 | 9.49 | -2.37% | 0.44 | 1.15% |
| 2025-06-17 | 9.75 | 9.78 | 9.47 | 9.72 | +0.10% | 0.75 | 1.95% |
| 2025-06-16 | 9.54 | 9.79 | 9.44 | 9.71 | +1.78% | 0.74 | 1.92% |
| 2025-06-13 | 9.99 | 9.99 | 9.51 | 9.54 | -4.50% | 0.80 | 2.07% |
| 2025-06-12 | 9.80 | 10.06 | 9.75 | 9.99 | +1.94% | 1.20 | 3.02% |
| 2025-06-11 | 9.72 | 9.85 | 9.71 | 9.80 | 0.00% | 0.54 | 1.38% |
| 2025-06-10 | 9.77 | 9.84 | 9.49 | 9.80 | +0.31% | 0.77 | 1.99% |
| 2025-06-09 | 9.43 | 9.79 | 9.42 | 9.77 | +3.39% | 0.65 | 1.68% |
| 2025-06-06 | 9.56 | 9.57 | 9.40 | 9.45 | -1.25% | 0.31 | 0.81% |
| 2025-06-05 | 9.40 | 9.62 | 9.37 | 9.57 | +1.70% | 0.50 | 1.30% |
| 2025-06-04 | 9.34 | 9.48 | 9.34 | 9.41 | +0.43% | 0.34 | 0.91% |
| 2025-06-03 | 9.30 | 9.54 | 9.29 | 9.37 | -0.11% | 0.38 | 1.01% |
| 2025-05-30 | 9.60 | 9.64 | 9.33 | 9.38 | -1.68% | 0.46 | 1.22% |
| 2025-05-29 | 9.43 | 9.56 | 9.38 | 9.54 | +1.17% | 0.39 | 1.02% |
| 2025-05-28 | 9.54 | 9.56 | 9.28 | 9.43 | -1.15% | 0.54 | 1.43% |
| 2025-05-27 | 9.56 | 9.62 | 9.47 | 9.54 | -0.31% | 0.33 | 0.88% |