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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.05 | 14.34 | 13.08 | 13.09 | -3.75% | 7.72 | 14.61% |
| 2026-01-15 | 13.00 | 13.74 | 12.87 | 13.60 | +3.82% | 9.16 | 17.34% |
| 2026-01-14 | 12.68 | 13.45 | 12.65 | 13.10 | +4.47% | 6.39 | 12.43% |
| 2026-01-13 | 12.88 | 12.93 | 12.44 | 12.54 | -2.56% | 3.65 | 7.35% |
| 2026-01-12 | 12.30 | 12.91 | 12.30 | 12.87 | +3.21% | 4.89 | 9.82% |
| 2026-01-09 | 12.55 | 12.69 | 12.28 | 12.47 | -0.08% | 4.18 | 8.51% |
| 2026-01-08 | 12.27 | 12.54 | 12.19 | 12.48 | +1.30% | 2.59 | 5.30% |
| 2026-01-07 | 12.36 | 12.57 | 12.28 | 12.32 | -1.28% | 2.40 | 4.93% |
| 2026-01-06 | 12.58 | 12.79 | 12.42 | 12.48 | -0.32% | 4.09 | 8.28% |
| 2026-01-05 | 12.00 | 12.66 | 11.94 | 12.52 | +4.42% | 3.41 | 6.99% |
| 2025-12-31 | 12.20 | 12.32 | 11.80 | 11.99 | -1.56% | 2.17 | 4.60% |
| 2025-12-30 | 12.25 | 12.37 | 12.00 | 12.18 | -2.17% | 2.95 | 6.15% |
| 2025-12-29 | 12.50 | 12.87 | 12.21 | 12.45 | +0.16% | 3.26 | 6.65% |
| 2025-12-26 | 12.41 | 12.72 | 12.36 | 12.43 | +0.32% | 4.05 | 8.23% |
| 2025-12-25 | 12.54 | 12.57 | 11.97 | 12.39 | -1.51% | 4.79 | 9.96% |
| 2025-12-24 | 12.51 | 12.68 | 12.31 | 12.58 | -2.86% | 6.26 | 12.74% |
| 2025-12-23 | 11.40 | 13.50 | 11.39 | 12.95 | +12.80% | 10.51 | 21.42% |
| 2025-12-22 | 11.40 | 11.55 | 11.31 | 11.48 | +1.06% | 1.96 | 4.36% |
| 2025-12-19 | 11.29 | 11.43 | 11.18 | 11.36 | +0.62% | 1.49 | 3.35% |
| 2025-12-18 | 11.30 | 11.52 | 11.26 | 11.29 | -1.40% | 1.76 | 3.94% |