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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.19 | 14.38 | 12.45 | 12.52 | -5.01% | 9.11 | 17.69% |
| 2025-11-18 | 13.17 | 14.50 | 12.96 | 13.18 | +3.13% | 11.99 | 22.49% |
| 2025-11-17 | 12.14 | 13.38 | 12.13 | 12.78 | +5.27% | 7.97 | 15.82% |
| 2025-11-14 | 11.78 | 12.58 | 11.46 | 12.14 | +2.19% | 4.97 | 10.40% |
| 2025-11-13 | 11.53 | 12.08 | 11.46 | 11.88 | +4.67% | 3.32 | 7.12% |
| 2025-11-12 | 11.73 | 11.76 | 11.22 | 11.35 | -3.65% | 2.16 | 4.81% |
| 2025-11-11 | 11.76 | 12.15 | 11.70 | 11.78 | 0.00% | 2.44 | 5.24% |
| 2025-11-10 | 12.00 | 12.18 | 11.66 | 11.78 | -0.42% | 3.19 | 6.84% |
| 2025-11-07 | 11.95 | 12.08 | 11.79 | 11.83 | -1.25% | 2.70 | 5.77% |
| 2025-11-06 | 12.28 | 12.49 | 11.95 | 11.98 | -2.52% | 2.88 | 6.07% |
| 2025-11-05 | 11.75 | 12.46 | 11.65 | 12.29 | +3.10% | 3.81 | 7.98% |
| 2025-11-04 | 12.10 | 12.35 | 11.82 | 11.92 | -1.49% | 3.17 | 6.70% |
| 2025-11-03 | 11.90 | 12.28 | 11.55 | 12.10 | +1.77% | 4.02 | 8.65% |
| 2025-10-31 | 11.60 | 12.45 | 11.52 | 11.89 | +2.32% | 5.52 | 11.63% |
| 2025-10-30 | 11.50 | 11.87 | 11.38 | 11.62 | +2.29% | 4.00 | 8.74% |
| 2025-10-29 | 11.33 | 11.54 | 11.30 | 11.36 | +0.35% | 2.64 | 5.90% |
| 2025-10-28 | 11.11 | 11.59 | 11.06 | 11.32 | +0.62% | 3.45 | 7.70% |
| 2025-10-27 | 11.19 | 11.54 | 11.16 | 11.25 | +2.27% | 3.88 | 8.71% |
| 2025-10-24 | 11.20 | 11.34 | 10.97 | 11.00 | -3.68% | 5.00 | 11.45% |
| 2025-10-23 | 11.99 | 12.12 | 10.67 | 11.42 | -7.23% | 7.91 | 17.89% |