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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.57 | 8.89 | 8.48 | 8.83 | +2.44% | 3.22 | 9.39% |
| 2025-06-23 | 8.37 | 8.63 | 8.22 | 8.62 | +1.41% | 2.56 | 7.67% |
| 2025-06-20 | 8.16 | 8.89 | 8.10 | 8.50 | +5.85% | 3.20 | 9.52% |
| 2025-06-19 | 8.10 | 8.38 | 7.99 | 8.03 | -1.35% | 1.20 | 3.72% |
| 2025-06-18 | 8.06 | 8.15 | 7.90 | 8.14 | +0.74% | 0.80 | 2.54% |
| 2025-06-17 | 8.03 | 8.10 | 7.94 | 8.08 | +1.13% | 0.74 | 2.34% |
| 2025-06-16 | 7.91 | 8.05 | 7.90 | 7.99 | +0.63% | 0.57 | 1.81% |
| 2025-06-13 | 8.15 | 8.20 | 7.93 | 7.94 | -2.93% | 0.89 | 2.80% |
| 2025-06-12 | 8.18 | 8.22 | 8.12 | 8.18 | -0.85% | 0.77 | 2.40% |
| 2025-06-11 | 8.35 | 8.44 | 8.22 | 8.25 | -0.36% | 1.09 | 3.32% |
| 2025-06-10 | 8.58 | 8.60 | 8.19 | 8.28 | -2.47% | 1.82 | 5.51% |
| 2025-06-09 | 8.39 | 8.60 | 8.30 | 8.49 | -0.12% | 2.17 | 6.52% |
| 2025-06-06 | 8.16 | 8.66 | 8.06 | 8.50 | +5.85% | 3.06 | 9.19% |
| 2025-06-05 | 8.13 | 8.36 | 7.96 | 8.03 | +2.03% | 1.92 | 6.04% |
| 2025-06-04 | 7.70 | 8.13 | 7.70 | 7.87 | +2.21% | 1.43 | 4.58% |
| 2025-06-03 | 7.68 | 7.79 | 7.61 | 7.70 | -0.26% | 0.39 | 1.29% |
| 2025-05-30 | 7.88 | 7.90 | 7.68 | 7.72 | -2.28% | 0.48 | 1.58% |
| 2025-05-29 | 7.75 | 7.91 | 7.72 | 7.90 | +1.54% | 0.51 | 1.63% |
| 2025-05-28 | 7.83 | 7.91 | 7.74 | 7.78 | -0.51% | 0.43 | 1.39% |
| 2025-05-27 | 7.73 | 7.93 | 7.64 | 7.82 | +1.16% | 0.56 | 1.84% |