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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.09 | 10.17 | 9.73 | 9.89 | -2.75% | 6.43 | 16.57% |
| 2025-07-21 | 9.34 | 10.40 | 9.10 | 10.17 | +15.57% | 8.81 | 22.57% |
| 2025-07-18 | 8.88 | 9.08 | 8.76 | 8.80 | -0.11% | 2.18 | 6.24% |
| 2025-07-17 | 8.56 | 8.84 | 8.55 | 8.81 | +3.28% | 2.02 | 5.89% |
| 2025-07-16 | 8.47 | 8.80 | 8.42 | 8.53 | +0.71% | 1.05 | 3.11% |
| 2025-07-15 | 8.70 | 8.70 | 8.37 | 8.47 | -2.53% | 1.08 | 3.24% |
| 2025-07-14 | 8.50 | 8.72 | 8.49 | 8.69 | +2.00% | 1.10 | 3.25% |
| 2025-07-11 | 8.65 | 8.65 | 8.50 | 8.52 | -1.39% | 0.92 | 2.74% |
| 2025-07-10 | 8.62 | 8.77 | 8.53 | 8.64 | +0.23% | 0.91 | 2.67% |
| 2025-07-09 | 8.68 | 8.78 | 8.59 | 8.62 | -1.15% | 1.13 | 3.33% |
| 2025-07-08 | 8.70 | 8.75 | 8.60 | 8.72 | +0.11% | 1.34 | 3.94% |
| 2025-07-07 | 8.38 | 8.83 | 8.35 | 8.71 | +3.94% | 2.05 | 6.04% |
| 2025-07-04 | 8.63 | 8.65 | 8.37 | 8.38 | -2.90% | 1.13 | 3.39% |
| 2025-07-03 | 8.59 | 8.68 | 8.45 | 8.63 | +0.12% | 1.23 | 3.64% |
| 2025-07-02 | 8.69 | 8.69 | 8.48 | 8.62 | -0.92% | 1.14 | 3.37% |
| 2025-07-01 | 8.73 | 8.94 | 8.55 | 8.70 | -0.57% | 1.56 | 4.56% |
| 2025-06-30 | 8.63 | 8.78 | 8.52 | 8.75 | +1.98% | 1.58 | 4.65% |
| 2025-06-27 | 8.71 | 8.95 | 8.54 | 8.58 | -0.46% | 1.70 | 4.98% |
| 2025-06-26 | 8.72 | 8.88 | 8.61 | 8.62 | -1.26% | 2.11 | 6.14% |
| 2025-06-25 | 8.78 | 8.93 | 8.63 | 8.73 | -1.13% | 2.40 | 6.99% |