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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.14 | 11.14 | 10.80 | 10.91 | -2.06% | 1.58 | 3.61% |
| 2025-09-15 | 11.08 | 11.30 | 10.74 | 11.14 | +2.30% | 2.68 | 6.07% |
| 2025-09-12 | 10.78 | 11.10 | 10.60 | 10.89 | +0.65% | 2.20 | 5.10% |
| 2025-09-11 | 10.85 | 10.90 | 10.41 | 10.82 | -1.19% | 2.39 | 5.59% |
| 2025-09-10 | 10.76 | 11.01 | 10.66 | 10.95 | +1.77% | 2.61 | 5.97% |
| 2025-09-09 | 10.65 | 10.95 | 10.53 | 10.76 | +1.03% | 2.09 | 4.86% |
| 2025-09-08 | 10.48 | 10.73 | 10.43 | 10.65 | +0.95% | 1.86 | 4.40% |
| 2025-09-05 | 10.41 | 10.56 | 10.15 | 10.55 | +1.25% | 1.73 | 4.15% |
| 2025-09-04 | 10.18 | 10.53 | 10.12 | 10.42 | +2.56% | 2.16 | 5.22% |
| 2025-09-03 | 10.27 | 10.55 | 10.10 | 10.16 | -1.07% | 1.23 | 2.97% |
| 2025-09-02 | 10.38 | 10.41 | 10.14 | 10.27 | -1.34% | 1.21 | 2.95% |
| 2025-09-01 | 10.20 | 10.47 | 10.14 | 10.41 | +2.66% | 1.40 | 3.38% |
| 2025-08-29 | 10.35 | 10.48 | 10.11 | 10.14 | -2.59% | 1.40 | 3.40% |
| 2025-08-28 | 10.43 | 10.55 | 10.12 | 10.41 | -0.38% | 1.74 | 4.20% |
| 2025-08-27 | 10.80 | 10.99 | 10.44 | 10.45 | -2.88% | 2.10 | 4.88% |
| 2025-08-26 | 10.83 | 11.11 | 10.75 | 10.76 | -1.47% | 2.57 | 5.89% |
| 2025-08-25 | 10.74 | 10.93 | 10.56 | 10.92 | +1.77% | 2.75 | 6.39% |
| 2025-08-22 | 10.70 | 10.81 | 10.62 | 10.73 | +0.56% | 2.26 | 5.26% |
| 2025-08-21 | 10.94 | 10.99 | 10.61 | 10.67 | -2.20% | 2.81 | 6.54% |
| 2025-08-20 | 11.20 | 11.32 | 10.58 | 10.91 | -3.62% | 4.96 | 11.42% |