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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.12 | 9.13 | 8.73 | 8.77 | -3.94% | 0.77 | 2.18% |
| 2025-11-18 | 9.11 | 9.17 | 9.03 | 9.13 | +0.22% | 0.44 | 1.21% |
| 2025-11-17 | 9.02 | 9.14 | 8.96 | 9.11 | +0.77% | 0.43 | 1.17% |
| 2025-11-14 | 9.04 | 9.19 | 9.02 | 9.04 | -0.66% | 0.40 | 1.11% |
| 2025-11-13 | 9.04 | 9.10 | 8.94 | 9.10 | +0.78% | 0.37 | 1.02% |
| 2025-11-12 | 9.23 | 9.27 | 9.00 | 9.03 | -2.27% | 0.52 | 1.44% |
| 2025-11-11 | 9.25 | 9.32 | 9.12 | 9.24 | -0.32% | 0.47 | 1.28% |
| 2025-11-10 | 9.11 | 9.34 | 9.11 | 9.27 | +1.53% | 0.61 | 1.65% |
| 2025-11-07 | 9.11 | 9.22 | 9.09 | 9.13 | -0.11% | 0.53 | 1.46% |
| 2025-11-06 | 9.45 | 9.48 | 9.11 | 9.14 | -3.28% | 0.85 | 2.31% |
| 2025-11-05 | 9.47 | 9.63 | 9.39 | 9.45 | -1.36% | 0.81 | 2.13% |
| 2025-11-04 | 9.47 | 9.64 | 9.42 | 9.58 | +0.10% | 0.80 | 2.10% |
| 2025-11-03 | 9.32 | 9.60 | 9.23 | 9.57 | +3.46% | 1.04 | 2.77% |
| 2025-10-31 | 8.82 | 9.38 | 8.82 | 9.25 | +4.76% | 1.13 | 3.10% |
| 2025-10-30 | 9.08 | 9.16 | 8.83 | 8.83 | -3.18% | 1.03 | 2.87% |
| 2025-10-29 | 9.50 | 9.50 | 9.05 | 9.12 | -5.20% | 1.22 | 3.33% |
| 2025-10-28 | 9.58 | 9.72 | 9.45 | 9.62 | +1.37% | 0.56 | 1.45% |
| 2025-10-27 | 9.36 | 9.65 | 9.36 | 9.49 | +1.06% | 0.63 | 1.67% |
| 2025-10-24 | 9.43 | 9.45 | 9.33 | 9.39 | -1.05% | 0.54 | 1.43% |
| 2025-10-23 | 9.25 | 9.51 | 9.15 | 9.49 | +2.48% | 0.75 | 1.99% |