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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.40 | 9.64 | 9.40 | 9.57 | +1.27% | 0.31 | 0.80% |
| 2025-05-23 | 9.66 | 9.67 | 9.45 | 9.45 | -2.28% | 0.59 | 1.54% |
| 2025-05-22 | 9.76 | 9.86 | 9.65 | 9.67 | -1.43% | 0.41 | 1.06% |
| 2025-05-21 | 9.92 | 9.92 | 9.75 | 9.81 | -1.51% | 0.49 | 1.25% |
| 2025-05-20 | 9.88 | 10.05 | 9.72 | 9.96 | +0.81% | 0.67 | 1.69% |
| 2025-05-19 | 9.73 | 10.31 | 9.73 | 9.88 | +1.75% | 0.79 | 2.00% |
| 2025-05-16 | 9.69 | 9.75 | 9.61 | 9.71 | +0.21% | 0.41 | 1.06% |
| 2025-05-15 | 9.95 | 9.95 | 9.67 | 9.69 | -2.42% | 0.70 | 1.79% |
| 2025-05-14 | 9.85 | 10.05 | 9.78 | 9.93 | +0.10% | 0.73 | 1.83% |
| 2025-05-13 | 10.06 | 10.09 | 9.90 | 9.92 | -0.80% | 0.69 | 1.74% |
| 2025-05-12 | 10.04 | 10.05 | 9.85 | 10.00 | -0.40% | 1.11 | 2.78% |
| 2025-05-09 | 10.66 | 10.70 | 9.95 | 10.04 | -5.46% | 2.34 | 5.76% |
| 2025-05-08 | 9.98 | 11.55 | 9.81 | 10.62 | +7.27% | 3.33 | 7.91% |
| 2025-05-07 | 10.19 | 10.20 | 9.80 | 9.90 | -0.60% | 0.75 | 1.87% |
| 2025-05-06 | 9.89 | 9.98 | 9.75 | 9.96 | +0.50% | 0.70 | 1.77% |