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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.18 | 11.47 | 10.96 | 11.45 | +2.42% | 2.02 | 4.58% |
| 2025-12-16 | 11.60 | 11.64 | 11.09 | 11.18 | -4.28% | 2.11 | 4.77% |
| 2025-12-15 | 11.80 | 11.91 | 11.62 | 11.68 | -0.93% | 1.58 | 3.42% |
| 2025-12-12 | 11.81 | 12.00 | 11.61 | 11.79 | -0.42% | 2.34 | 5.04% |
| 2025-12-11 | 12.31 | 12.42 | 11.82 | 11.84 | -2.39% | 2.68 | 5.65% |
| 2025-12-10 | 12.69 | 12.74 | 12.10 | 12.13 | -4.71% | 3.67 | 7.59% |
| 2025-12-09 | 12.62 | 12.90 | 12.52 | 12.73 | -1.16% | 2.88 | 5.75% |
| 2025-12-08 | 12.80 | 13.05 | 12.45 | 12.88 | +1.98% | 4.46 | 8.84% |
| 2025-12-05 | 12.54 | 12.91 | 12.30 | 12.63 | +1.45% | 4.29 | 8.63% |
| 2025-12-04 | 12.80 | 12.87 | 12.42 | 12.45 | -2.73% | 2.36 | 4.78% |
| 2025-12-03 | 13.35 | 13.35 | 12.70 | 12.80 | -4.48% | 3.68 | 7.23% |
| 2025-12-02 | 13.67 | 13.74 | 13.23 | 13.40 | -2.47% | 4.15 | 7.89% |
| 2025-12-01 | 14.00 | 14.10 | 13.56 | 13.74 | -1.79% | 7.13 | 13.19% |
| 2025-11-28 | 13.49 | 14.80 | 13.21 | 13.99 | +7.45% | 14.00 | 25.30% |
| 2025-11-27 | 10.85 | 13.02 | 10.80 | 13.02 | +20.00% | 7.97 | 16.70% |
| 2025-11-26 | 11.06 | 11.22 | 10.81 | 10.85 | -2.52% | 2.02 | 4.68% |
| 2025-11-25 | 11.05 | 11.25 | 10.94 | 11.13 | +1.92% | 2.04 | 4.66% |
| 2025-11-24 | 11.12 | 11.25 | 10.71 | 10.92 | +0.18% | 2.55 | 5.92% |
| 2025-11-21 | 11.60 | 11.88 | 10.90 | 10.90 | -9.17% | 4.37 | 9.89% |
| 2025-11-20 | 12.55 | 12.74 | 11.98 | 12.00 | -4.15% | 5.33 | 11.03% |