华自科技 sz.300490
17.42
+2.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.92 | 17.45 | 16.83 | 17.42 | +2.65% | 2.84 | 4.20% |
| 2026-05-21 | 18.51 | 18.84 | 16.92 | 16.97 | -8.91% | 4.76 | 6.78% |
| 2026-05-20 | 19.00 | 19.29 | 18.52 | 18.63 | -3.72% | 3.72 | 5.06% |
| 2026-05-19 | 19.26 | 19.72 | 19.02 | 19.35 | 0.00% | 3.05 | 4.02% |
| 2026-05-18 | 19.00 | 19.60 | 18.89 | 19.35 | +0.89% | 3.28 | 4.31% |
| 2026-05-15 | 20.00 | 20.19 | 19.10 | 19.18 | -4.91% | 5.24 | 6.84% |
| 2026-05-14 | 20.60 | 21.17 | 19.89 | 20.17 | -1.37% | 5.88 | 7.30% |
| 2026-05-13 | 19.96 | 20.63 | 19.77 | 20.45 | +2.87% | 6.54 | 8.17% |
| 2026-05-12 | 20.39 | 20.40 | 19.69 | 19.88 | -1.78% | 4.26 | 5.42% |
| 2026-05-11 | 20.00 | 20.54 | 19.88 | 20.24 | +1.86% | 4.75 | 6.01% |
| 2026-05-08 | 20.20 | 20.85 | 19.76 | 19.87 | -2.74% | 5.76 | 7.27% |
| 2026-05-07 | 20.30 | 20.80 | 20.14 | 20.43 | +1.29% | 5.75 | 7.14% |
| 2026-05-06 | 20.14 | 20.44 | 19.93 | 20.17 | +1.36% | 6.26 | 7.89% |
| 2026-04-30 | 19.97 | 21.10 | 19.85 | 19.90 | -0.30% | 5.76 | 7.23% |
| 2026-04-29 | 18.61 | 20.18 | 18.55 | 19.96 | +6.51% | 6.04 | 7.85% |
| 2026-04-28 | 19.43 | 19.82 | 18.63 | 18.74 | -4.05% | 5.13 | 6.87% |
| 2026-04-27 | 18.77 | 19.70 | 18.56 | 19.53 | +3.99% | 6.92 | 9.17% |
| 2026-04-24 | 18.83 | 18.93 | 18.29 | 18.78 | -0.11% | 6.02 | 8.21% |
| 2026-04-23 | 19.57 | 19.60 | 18.02 | 18.80 | -9.40% | 11.72 | 15.92% |
| 2026-04-22 | 19.99 | 21.20 | 19.85 | 20.75 | +5.22% | 8.57 | 10.57% |