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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.84 | 15.95 | 14.82 | 14.99 | -7.30% | 4.17 | 6.90% |
| 2026-03-20 | 16.23 | 17.18 | 16.17 | 16.17 | -0.31% | 4.50 | 6.91% |
| 2026-03-19 | 16.64 | 16.73 | 16.08 | 16.22 | -4.14% | 3.19 | 4.95% |
| 2026-03-18 | 16.46 | 17.47 | 16.46 | 16.92 | +2.36% | 4.09 | 6.10% |
| 2026-03-17 | 17.42 | 17.63 | 16.48 | 16.53 | -4.51% | 3.17 | 4.76% |
| 2026-03-16 | 17.70 | 17.80 | 16.84 | 17.31 | -2.37% | 3.69 | 5.45% |
| 2026-03-13 | 18.34 | 18.53 | 17.68 | 17.73 | -4.32% | 4.56 | 6.42% |
| 2026-03-12 | 18.88 | 19.01 | 18.39 | 18.53 | -2.98% | 6.09 | 8.32% |
| 2026-03-11 | 18.89 | 20.36 | 18.80 | 19.10 | +0.37% | 9.06 | 11.85% |
| 2026-03-10 | 19.17 | 19.98 | 18.90 | 19.03 | -0.16% | 7.62 | 10.05% |
| 2026-03-09 | 18.91 | 19.75 | 18.51 | 19.06 | -0.94% | 9.97 | 13.22% |
| 2026-03-06 | 17.37 | 19.85 | 16.84 | 19.24 | +12.12% | 11.69 | 15.98% |
| 2026-03-05 | 16.49 | 17.73 | 16.36 | 17.16 | +5.60% | 4.88 | 7.30% |
| 2026-03-04 | 15.34 | 16.60 | 15.20 | 16.25 | +3.70% | 4.10 | 6.44% |
| 2026-03-03 | 16.98 | 16.99 | 15.60 | 15.67 | -7.44% | 5.27 | 8.31% |
| 2026-03-02 | 16.81 | 17.75 | 16.78 | 16.93 | -1.34% | 4.40 | 6.52% |
| 2026-02-27 | 16.27 | 17.27 | 16.17 | 17.16 | +4.00% | 4.89 | 7.41% |
| 2026-02-26 | 17.00 | 17.49 | 16.42 | 16.50 | -2.02% | 3.83 | 5.83% |
| 2026-02-25 | 16.81 | 17.29 | 16.51 | 16.84 | +0.54% | 3.89 | 5.88% |
| 2026-02-24 | 17.00 | 17.12 | 16.57 | 16.75 | -0.95% | 3.35 | 5.07% |