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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.88 | 7.96 | 7.33 | 7.42 | -7.60% | 0.95 | 3.11% |
| 2026-03-20 | 8.30 | 8.43 | 8.00 | 8.03 | -3.14% | 0.48 | 1.46% |
| 2026-03-19 | 8.28 | 8.39 | 8.24 | 8.29 | -0.72% | 0.40 | 1.21% |
| 2026-03-18 | 8.28 | 8.40 | 8.22 | 8.35 | +1.21% | 0.42 | 1.27% |
| 2026-03-17 | 8.58 | 8.61 | 8.25 | 8.25 | -3.62% | 0.66 | 1.96% |
| 2026-03-16 | 8.54 | 8.59 | 8.40 | 8.56 | 0.00% | 0.60 | 1.77% |
| 2026-03-13 | 8.80 | 8.81 | 8.53 | 8.56 | -3.17% | 0.67 | 1.94% |
| 2026-03-12 | 8.63 | 8.91 | 8.63 | 8.84 | +2.08% | 0.88 | 2.52% |
| 2026-03-11 | 8.47 | 8.70 | 8.39 | 8.66 | +1.88% | 1.03 | 3.00% |
| 2026-03-10 | 8.39 | 8.77 | 8.34 | 8.50 | +1.31% | 0.95 | 2.79% |
| 2026-03-09 | 8.04 | 8.47 | 7.96 | 8.39 | +2.57% | 0.77 | 2.34% |
| 2026-03-06 | 7.96 | 8.18 | 7.90 | 8.18 | +2.51% | 0.46 | 1.42% |
| 2026-03-05 | 8.03 | 8.09 | 7.91 | 7.98 | +1.01% | 0.46 | 1.43% |
| 2026-03-04 | 7.86 | 7.96 | 7.77 | 7.90 | -0.38% | 0.61 | 1.93% |
| 2026-03-03 | 8.30 | 8.45 | 7.92 | 7.93 | -4.23% | 0.83 | 2.54% |
| 2026-03-02 | 8.20 | 8.46 | 8.15 | 8.28 | -2.24% | 0.90 | 2.70% |
| 2026-02-27 | 8.38 | 8.52 | 8.33 | 8.47 | +0.59% | 0.63 | 1.85% |
| 2026-02-26 | 8.61 | 8.64 | 8.38 | 8.42 | -2.09% | 0.80 | 2.37% |
| 2026-02-25 | 8.76 | 8.79 | 8.57 | 8.60 | -1.71% | 1.03 | 2.97% |
| 2026-02-24 | 8.94 | 8.95 | 8.52 | 8.75 | -3.63% | 1.66 | 4.74% |