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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.18 | 9.35 | 9.15 | 9.26 | 0.00% | 0.43 | 1.15% |
| 2025-10-21 | 9.09 | 9.28 | 9.02 | 9.26 | +1.87% | 0.55 | 1.50% |
| 2025-10-20 | 9.03 | 9.09 | 8.99 | 9.09 | +2.13% | 0.40 | 1.10% |
| 2025-10-17 | 9.12 | 9.15 | 8.90 | 8.90 | -2.41% | 0.59 | 1.64% |
| 2025-10-16 | 9.09 | 9.15 | 8.98 | 9.12 | +0.55% | 0.51 | 1.40% |
| 2025-10-15 | 9.14 | 9.28 | 9.00 | 9.07 | -0.55% | 0.60 | 1.66% |
| 2025-10-14 | 9.37 | 9.46 | 9.11 | 9.12 | -2.67% | 0.61 | 1.63% |
| 2025-10-13 | 9.18 | 9.42 | 9.05 | 9.37 | -1.88% | 0.53 | 1.43% |
| 2025-10-10 | 9.60 | 9.69 | 9.53 | 9.55 | -0.83% | 0.43 | 1.13% |
| 2025-10-09 | 9.90 | 9.90 | 9.42 | 9.63 | -2.03% | 1.03 | 2.69% |
| 2025-09-30 | 9.99 | 10.05 | 9.76 | 9.83 | -0.91% | 0.90 | 2.27% |
| 2025-09-29 | 9.91 | 10.04 | 9.72 | 9.92 | -0.20% | 0.60 | 1.50% |
| 2025-09-26 | 10.21 | 10.30 | 9.94 | 9.94 | -3.02% | 0.73 | 1.81% |
| 2025-09-25 | 10.05 | 10.40 | 10.05 | 10.25 | +1.49% | 1.01 | 2.46% |
| 2025-09-24 | 10.01 | 10.17 | 9.81 | 10.10 | +0.90% | 0.62 | 1.55% |
| 2025-09-23 | 10.27 | 10.32 | 9.86 | 10.01 | -3.00% | 1.30 | 3.24% |
| 2025-09-22 | 10.55 | 10.59 | 10.22 | 10.32 | -3.10% | 1.35 | 3.26% |
| 2025-09-19 | 10.62 | 10.88 | 10.50 | 10.65 | +0.19% | 1.16 | 2.71% |
| 2025-09-18 | 10.82 | 10.89 | 10.55 | 10.63 | -2.03% | 1.26 | 2.94% |
| 2025-09-17 | 10.86 | 10.93 | 10.68 | 10.85 | -0.55% | 1.28 | 2.97% |