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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.96 | 8.08 | 7.82 | 8.07 | +0.88% | 0.38 | 1.18% |
| 2025-12-16 | 8.19 | 8.19 | 8.00 | 8.00 | -2.32% | 0.37 | 1.14% |
| 2025-12-15 | 8.25 | 8.29 | 8.08 | 8.19 | -1.68% | 0.37 | 1.12% |
| 2025-12-12 | 8.30 | 8.45 | 8.25 | 8.33 | 0.00% | 0.44 | 1.33% |
| 2025-12-11 | 8.36 | 8.62 | 8.28 | 8.33 | -0.48% | 0.60 | 1.79% |
| 2025-12-10 | 8.32 | 8.49 | 8.26 | 8.37 | +0.12% | 0.56 | 1.68% |
| 2025-12-09 | 8.25 | 8.43 | 8.18 | 8.36 | +1.21% | 0.58 | 1.73% |
| 2025-12-08 | 8.14 | 8.32 | 8.12 | 8.26 | +1.47% | 0.48 | 1.46% |
| 2025-12-05 | 8.10 | 8.16 | 7.99 | 8.14 | +0.49% | 0.50 | 1.55% |
| 2025-12-04 | 8.32 | 8.39 | 8.08 | 8.10 | -2.76% | 0.52 | 1.58% |
| 2025-12-03 | 8.48 | 8.56 | 8.27 | 8.33 | -2.23% | 0.61 | 1.82% |
| 2025-12-02 | 8.71 | 8.71 | 8.47 | 8.52 | -2.18% | 0.53 | 1.56% |
| 2025-12-01 | 8.86 | 8.97 | 8.69 | 8.71 | -1.25% | 0.62 | 1.76% |
| 2025-11-28 | 8.79 | 8.89 | 8.72 | 8.82 | +0.46% | 0.35 | 1.01% |
| 2025-11-27 | 8.95 | 8.97 | 8.77 | 8.78 | -1.90% | 0.46 | 1.30% |
| 2025-11-26 | 8.95 | 9.19 | 8.88 | 8.95 | -0.33% | 0.79 | 2.20% |
| 2025-11-25 | 8.96 | 9.20 | 8.91 | 8.98 | +0.34% | 0.96 | 2.65% |
| 2025-11-24 | 8.69 | 9.01 | 8.55 | 8.95 | +3.95% | 0.69 | 1.98% |
| 2025-11-21 | 8.64 | 8.85 | 8.45 | 8.61 | -1.15% | 0.59 | 1.71% |
| 2025-11-20 | 8.86 | 8.86 | 8.71 | 8.71 | -0.68% | 0.41 | 1.17% |