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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.42 | 20.45 | 19.31 | 19.72 | -3.80% | 8.15 | 10.50% |
| 2026-04-20 | 20.55 | 21.88 | 20.37 | 20.50 | +0.24% | 11.72 | 14.25% |
| 2026-04-17 | 19.67 | 20.90 | 19.38 | 20.45 | +3.97% | 7.91 | 9.99% |
| 2026-04-16 | 18.70 | 19.92 | 18.53 | 19.67 | +5.02% | 7.73 | 10.09% |
| 2026-04-15 | 18.60 | 19.50 | 18.58 | 18.73 | -1.00% | 5.75 | 7.71% |
| 2026-04-14 | 18.36 | 18.95 | 17.90 | 18.92 | +2.94% | 5.51 | 7.65% |
| 2026-04-13 | 17.39 | 18.45 | 17.34 | 18.38 | +4.20% | 5.57 | 7.84% |
| 2026-04-10 | 17.33 | 17.97 | 17.21 | 17.64 | +2.98% | 4.71 | 6.82% |
| 2026-04-09 | 17.24 | 17.62 | 16.68 | 17.13 | -1.55% | 4.00 | 5.93% |
| 2026-04-08 | 16.80 | 17.54 | 16.80 | 17.40 | +6.10% | 4.38 | 6.46% |
| 2026-04-07 | 16.25 | 17.10 | 16.01 | 16.40 | +1.23% | 3.47 | 5.37% |
| 2026-04-03 | 16.91 | 17.15 | 16.11 | 16.20 | -3.80% | 2.99 | 4.62% |
| 2026-04-02 | 16.72 | 17.49 | 16.51 | 16.84 | +0.78% | 4.51 | 6.73% |
| 2026-04-01 | 16.32 | 16.88 | 16.02 | 16.71 | +4.63% | 3.64 | 5.59% |
| 2026-03-31 | 16.80 | 16.98 | 15.88 | 15.97 | -6.17% | 4.15 | 6.45% |
| 2026-03-30 | 16.71 | 17.65 | 16.45 | 17.02 | +1.73% | 5.55 | 8.31% |
| 2026-03-27 | 16.08 | 17.10 | 15.98 | 16.73 | +2.76% | 4.35 | 6.60% |
| 2026-03-26 | 16.04 | 16.64 | 15.91 | 16.28 | +0.81% | 3.37 | 5.24% |
| 2026-03-25 | 16.18 | 16.78 | 15.98 | 16.15 | +0.75% | 3.70 | 5.76% |
| 2026-03-24 | 15.30 | 16.03 | 14.82 | 16.03 | +6.94% | 4.18 | 6.87% |