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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.80 | 13.16 | 12.26 | 12.31 | -2.99% | 7.24 | 14.44% |
| 2025-10-21 | 13.59 | 13.63 | 12.37 | 12.69 | -0.39% | 9.21 | 18.27% |
| 2025-10-20 | 13.01 | 13.13 | 12.28 | 12.74 | -1.01% | 4.76 | 9.60% |
| 2025-10-17 | 13.51 | 13.83 | 12.51 | 12.87 | -6.20% | 5.86 | 11.43% |
| 2025-10-16 | 14.46 | 14.48 | 13.51 | 13.72 | -3.38% | 5.95 | 10.94% |
| 2025-10-15 | 13.88 | 14.41 | 13.65 | 14.20 | +2.68% | 6.24 | 11.27% |
| 2025-10-14 | 14.00 | 14.65 | 13.54 | 13.83 | +1.39% | 10.82 | 19.56% |
| 2025-10-13 | 12.01 | 13.91 | 12.01 | 13.64 | +3.81% | 7.99 | 15.26% |
| 2025-10-10 | 13.37 | 13.66 | 12.99 | 13.14 | -4.64% | 7.41 | 14.24% |
| 2025-10-09 | 13.45 | 14.56 | 13.45 | 13.78 | +2.53% | 9.62 | 17.42% |
| 2025-09-30 | 13.08 | 13.98 | 12.90 | 13.44 | +2.99% | 11.05 | 21.04% |
| 2025-09-29 | 12.61 | 13.55 | 12.12 | 13.05 | +3.90% | 11.96 | 23.59% |
| 2025-09-26 | 10.87 | 12.99 | 10.71 | 12.56 | +15.44% | 12.73 | 26.34% |
| 2025-09-25 | 10.00 | 11.20 | 9.91 | 10.88 | +8.58% | 8.54 | 20.01% |
| 2025-09-24 | 9.49 | 10.05 | 9.44 | 10.02 | +4.81% | 2.38 | 6.19% |
| 2025-09-23 | 9.49 | 9.56 | 9.15 | 9.56 | +0.63% | 1.68 | 4.54% |
| 2025-09-22 | 9.41 | 9.53 | 9.22 | 9.50 | +0.85% | 1.13 | 3.05% |
| 2025-09-19 | 9.64 | 9.69 | 9.35 | 9.42 | -1.88% | 1.30 | 3.48% |
| 2025-09-18 | 9.91 | 9.92 | 9.51 | 9.60 | -3.13% | 1.62 | 4.24% |
| 2025-09-17 | 9.93 | 10.03 | 9.79 | 9.91 | -0.30% | 1.28 | 3.29% |