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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.54 | 7.75 | 7.54 | 7.73 | +2.52% | 0.45 | 1.47% |
| 2025-05-23 | 7.73 | 7.82 | 7.53 | 7.54 | -2.46% | 0.49 | 1.64% |
| 2025-05-22 | 7.91 | 7.96 | 7.72 | 7.73 | -2.28% | 0.57 | 1.84% |
| 2025-05-21 | 7.90 | 8.02 | 7.80 | 7.91 | +0.38% | 0.78 | 2.50% |
| 2025-05-20 | 7.87 | 7.91 | 7.80 | 7.88 | +0.13% | 0.37 | 1.20% |
| 2025-05-19 | 7.74 | 7.88 | 7.67 | 7.87 | +1.68% | 0.47 | 1.53% |
| 2025-05-16 | 7.68 | 7.82 | 7.68 | 7.74 | +0.52% | 0.37 | 1.20% |
| 2025-05-15 | 7.80 | 7.81 | 7.65 | 7.70 | -1.41% | 0.45 | 1.47% |
| 2025-05-14 | 7.85 | 7.90 | 7.73 | 7.81 | -0.64% | 0.56 | 1.84% |
| 2025-05-13 | 8.04 | 8.07 | 7.85 | 7.86 | -0.76% | 0.64 | 2.05% |
| 2025-05-12 | 7.77 | 7.93 | 7.74 | 7.92 | +3.12% | 0.75 | 2.42% |
| 2025-05-09 | 7.81 | 7.82 | 7.58 | 7.68 | -1.29% | 0.66 | 2.19% |
| 2025-05-08 | 7.54 | 7.81 | 7.50 | 7.78 | +3.18% | 0.75 | 2.49% |
| 2025-05-07 | 7.61 | 7.68 | 7.46 | 7.54 | +0.53% | 0.56 | 1.87% |
| 2025-05-06 | 7.35 | 7.50 | 7.31 | 7.50 | +3.16% | 0.52 | 1.77% |