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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.64 | 7.79 | 7.58 | 7.64 | -0.13% | 0.41 | 1.33% |
| 2026-04-20 | 7.52 | 7.68 | 7.51 | 7.65 | +0.79% | 0.40 | 1.33% |
| 2026-04-17 | 7.64 | 7.68 | 7.42 | 7.59 | -1.68% | 0.72 | 2.39% |
| 2026-04-16 | 7.42 | 7.75 | 7.39 | 7.72 | +5.18% | 0.82 | 2.72% |
| 2026-04-15 | 7.55 | 7.55 | 7.30 | 7.34 | -2.39% | 0.37 | 1.25% |
| 2026-04-14 | 7.42 | 7.59 | 7.35 | 7.52 | +1.62% | 0.44 | 1.48% |
| 2026-04-13 | 7.36 | 7.43 | 7.32 | 7.40 | -0.14% | 0.35 | 1.18% |
| 2026-04-10 | 7.46 | 7.54 | 7.39 | 7.41 | +0.41% | 0.57 | 1.90% |
| 2026-04-09 | 7.64 | 7.65 | 7.36 | 7.38 | -4.16% | 0.55 | 1.85% |
| 2026-04-08 | 7.33 | 7.71 | 7.33 | 7.70 | +6.80% | 0.72 | 2.38% |
| 2026-04-07 | 7.19 | 7.28 | 7.12 | 7.21 | -0.14% | 0.35 | 1.23% |
| 2026-04-03 | 7.64 | 7.67 | 7.20 | 7.22 | -5.37% | 0.63 | 2.14% |
| 2026-04-02 | 7.90 | 7.97 | 7.57 | 7.63 | -3.90% | 0.50 | 1.61% |
| 2026-04-01 | 7.96 | 8.07 | 7.77 | 7.94 | +0.51% | 0.97 | 3.06% |
| 2026-03-31 | 7.79 | 8.35 | 7.68 | 7.90 | +1.94% | 1.48 | 4.63% |
| 2026-03-30 | 7.48 | 7.80 | 7.44 | 7.75 | +2.38% | 0.62 | 2.02% |
| 2026-03-27 | 7.32 | 7.61 | 7.32 | 7.57 | +2.30% | 0.46 | 1.53% |
| 2026-03-26 | 7.68 | 7.72 | 7.38 | 7.40 | -3.65% | 0.51 | 1.71% |
| 2026-03-25 | 7.60 | 7.90 | 7.56 | 7.68 | +1.72% | 0.62 | 2.01% |
| 2026-03-24 | 7.59 | 7.74 | 7.42 | 7.55 | +1.75% | 0.87 | 2.88% |