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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.01 | 9.50 | 8.84 | 9.08 | +1.34% | 2.23 | 6.10% |
| 2026-02-12 | 9.36 | 9.48 | 8.94 | 8.96 | -5.08% | 2.33 | 6.43% |
| 2026-02-11 | 9.92 | 9.98 | 9.38 | 9.44 | -9.32% | 4.01 | 10.49% |
| 2026-02-10 | 9.71 | 10.88 | 9.66 | 10.41 | +6.99% | 6.26 | 15.34% |
| 2026-02-09 | 9.24 | 9.77 | 9.14 | 9.73 | +7.40% | 2.95 | 7.75% |
| 2026-02-06 | 9.02 | 9.14 | 8.78 | 9.06 | -1.52% | 1.34 | 3.72% |
| 2026-02-05 | 8.80 | 9.25 | 8.79 | 9.20 | +3.84% | 1.91 | 5.22% |
| 2026-02-04 | 8.85 | 8.89 | 8.63 | 8.86 | -0.56% | 0.97 | 2.77% |
| 2026-02-03 | 8.74 | 8.91 | 8.66 | 8.91 | +3.12% | 1.05 | 2.97% |
| 2026-02-02 | 8.50 | 8.90 | 8.50 | 8.64 | +0.23% | 1.20 | 3.44% |
| 2026-01-30 | 8.48 | 8.77 | 8.41 | 8.62 | +1.06% | 0.91 | 2.63% |
| 2026-01-29 | 8.45 | 8.85 | 8.34 | 8.53 | +0.35% | 0.94 | 2.73% |
| 2026-01-28 | 8.66 | 8.77 | 8.50 | 8.50 | -3.08% | 0.69 | 1.99% |
| 2026-01-27 | 8.50 | 8.90 | 8.48 | 8.77 | +2.10% | 1.34 | 3.84% |
| 2026-01-26 | 8.65 | 8.74 | 8.35 | 8.59 | -0.58% | 0.99 | 2.92% |
| 2026-01-23 | 8.42 | 8.79 | 8.35 | 8.64 | +3.10% | 1.05 | 3.07% |
| 2026-01-22 | 8.16 | 8.47 | 8.12 | 8.38 | +2.95% | 0.88 | 2.64% |
| 2026-01-21 | 8.16 | 8.25 | 8.02 | 8.14 | -1.45% | 0.66 | 2.02% |
| 2026-01-20 | 8.17 | 8.60 | 8.17 | 8.26 | +1.10% | 0.86 | 2.61% |
| 2026-01-19 | 8.37 | 8.43 | 8.13 | 8.17 | -0.12% | 0.98 | 2.97% |