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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.80 | 9.80 | 9.64 | 9.70 | -0.21% | 1.45 | 3.80% |
| 2025-08-18 | 9.67 | 9.83 | 9.65 | 9.72 | +0.93% | 1.68 | 4.39% |
| 2025-08-15 | 9.51 | 9.67 | 9.48 | 9.63 | +1.26% | 1.13 | 3.00% |
| 2025-08-14 | 9.78 | 9.78 | 9.48 | 9.51 | -2.36% | 1.61 | 4.26% |
| 2025-08-13 | 9.84 | 9.87 | 9.68 | 9.74 | -0.31% | 1.62 | 4.23% |
| 2025-08-12 | 9.94 | 9.98 | 9.71 | 9.77 | -2.10% | 1.87 | 4.87% |
| 2025-08-11 | 9.94 | 9.99 | 9.79 | 9.98 | +0.40% | 2.31 | 5.94% |
| 2025-08-08 | 9.93 | 10.20 | 9.89 | 9.94 | +0.81% | 2.27 | 5.76% |
| 2025-08-07 | 10.11 | 10.13 | 9.81 | 9.86 | -1.60% | 2.32 | 5.95% |
| 2025-08-06 | 9.91 | 10.17 | 9.89 | 10.02 | -0.69% | 3.24 | 8.23% |
| 2025-08-05 | 10.01 | 10.60 | 10.01 | 10.09 | +4.78% | 4.99 | 12.39% |
| 2025-08-04 | 9.39 | 9.63 | 9.28 | 9.63 | +2.01% | 1.57 | 4.19% |
| 2025-08-01 | 9.41 | 9.56 | 9.38 | 9.44 | +0.43% | 1.43 | 3.85% |
| 2025-07-31 | 9.41 | 9.58 | 9.35 | 9.40 | -1.05% | 1.73 | 4.64% |
| 2025-07-30 | 9.70 | 9.73 | 9.42 | 9.50 | -2.56% | 2.49 | 6.63% |
| 2025-07-29 | 9.87 | 9.88 | 9.52 | 9.75 | -1.22% | 3.18 | 8.34% |
| 2025-07-28 | 9.91 | 10.04 | 9.71 | 9.87 | -1.69% | 3.67 | 9.50% |
| 2025-07-25 | 10.60 | 10.60 | 9.93 | 10.04 | -6.34% | 6.52 | 16.39% |
| 2025-07-24 | 9.87 | 11.44 | 9.75 | 10.72 | +10.86% | 9.86 | 23.71% |
| 2025-07-23 | 10.22 | 10.80 | 9.66 | 9.67 | -2.22% | 6.57 | 16.44% |