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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.65 | 8.68 | 8.14 | 8.18 | -5.21% | 1.28 | 3.86% |
| 2026-01-15 | 8.99 | 9.11 | 8.53 | 8.63 | -5.48% | 1.63 | 4.67% |
| 2026-01-14 | 9.14 | 9.76 | 8.98 | 9.13 | -1.19% | 2.95 | 8.01% |
| 2026-01-13 | 9.58 | 9.83 | 9.00 | 9.24 | -2.01% | 3.47 | 9.14% |
| 2026-01-12 | 8.58 | 9.43 | 8.50 | 9.43 | +10.94% | 2.39 | 6.66% |
| 2026-01-09 | 8.38 | 8.53 | 8.31 | 8.50 | +1.31% | 1.12 | 3.34% |
| 2026-01-08 | 7.90 | 8.52 | 7.88 | 8.39 | +6.34% | 1.57 | 4.75% |
| 2026-01-07 | 7.92 | 8.00 | 7.86 | 7.89 | -0.75% | 0.47 | 1.48% |
| 2026-01-06 | 7.91 | 8.04 | 7.89 | 7.95 | +0.51% | 0.56 | 1.76% |
| 2026-01-05 | 7.75 | 7.92 | 7.71 | 7.91 | +2.46% | 0.56 | 1.79% |
| 2025-12-31 | 7.76 | 7.86 | 7.66 | 7.72 | -0.39% | 0.51 | 1.65% |
| 2025-12-30 | 7.75 | 7.95 | 7.74 | 7.75 | -0.39% | 0.54 | 1.72% |
| 2025-12-29 | 7.97 | 8.03 | 7.77 | 7.78 | -2.63% | 0.46 | 1.48% |
| 2025-12-26 | 8.00 | 8.09 | 7.94 | 7.99 | +1.14% | 0.45 | 1.41% |
| 2025-12-25 | 7.93 | 7.99 | 7.83 | 7.90 | +0.38% | 0.37 | 1.16% |
| 2025-12-24 | 7.75 | 7.95 | 7.71 | 7.87 | +1.16% | 0.41 | 1.29% |
| 2025-12-23 | 8.02 | 8.02 | 7.73 | 7.78 | -2.99% | 0.54 | 1.71% |
| 2025-12-22 | 8.14 | 8.18 | 8.01 | 8.02 | -1.47% | 0.42 | 1.30% |
| 2025-12-19 | 8.10 | 8.19 | 8.02 | 8.14 | +0.49% | 0.50 | 1.55% |
| 2025-12-18 | 7.99 | 8.20 | 7.99 | 8.10 | +0.37% | 0.44 | 1.35% |