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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.71 | 17.71 | 16.89 | 16.91 | -5.00% | 4.38 | 6.48% |
| 2026-02-12 | 17.81 | 18.42 | 17.43 | 17.80 | -0.39% | 6.31 | 8.98% |
| 2026-02-11 | 16.92 | 18.12 | 16.60 | 17.87 | +5.86% | 7.83 | 11.43% |
| 2026-02-10 | 17.25 | 17.67 | 16.80 | 16.88 | -2.48% | 5.16 | 7.67% |
| 2026-02-09 | 16.97 | 17.77 | 16.87 | 17.31 | +1.05% | 6.62 | 9.74% |
| 2026-02-06 | 16.25 | 17.47 | 15.84 | 17.13 | +5.35% | 8.55 | 12.96% |
| 2026-02-05 | 16.80 | 17.22 | 15.92 | 16.26 | -4.13% | 6.21 | 9.65% |
| 2026-02-04 | 16.84 | 17.00 | 16.36 | 16.96 | +0.12% | 6.03 | 9.19% |
| 2026-02-03 | 15.41 | 17.31 | 15.41 | 16.94 | +10.36% | 8.55 | 13.12% |
| 2026-02-02 | 16.05 | 16.24 | 15.03 | 15.35 | -2.04% | 4.98 | 8.17% |
| 2026-01-30 | 15.70 | 15.97 | 14.91 | 15.67 | -0.19% | 6.05 | 9.94% |
| 2026-01-29 | 15.83 | 16.68 | 15.43 | 15.70 | -1.38% | 7.18 | 11.38% |
| 2026-01-28 | 16.20 | 16.98 | 15.84 | 15.92 | -3.40% | 7.55 | 11.81% |
| 2026-01-27 | 15.92 | 16.82 | 15.40 | 16.48 | +0.80% | 10.69 | 16.85% |
| 2026-01-26 | 16.78 | 18.15 | 16.21 | 16.35 | +0.93% | 16.14 | 24.04% |
| 2026-01-23 | 14.69 | 16.88 | 14.59 | 16.20 | +11.26% | 12.92 | 20.89% |
| 2026-01-22 | 15.02 | 15.20 | 14.50 | 14.56 | -3.32% | 8.25 | 14.23% |
| 2026-01-21 | 13.18 | 15.67 | 12.96 | 15.06 | +12.81% | 14.85 | 25.78% |
| 2026-01-20 | 14.01 | 14.27 | 13.19 | 13.35 | -8.12% | 9.23 | 17.16% |
| 2026-01-19 | 12.81 | 15.20 | 12.81 | 14.53 | +11.00% | 13.64 | 24.19% |