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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.85 | 9.95 | 9.72 | 9.94 | +0.51% | 1.45 | 3.75% |
| 2025-09-15 | 9.90 | 10.09 | 9.86 | 9.89 | -0.30% | 1.34 | 3.44% |
| 2025-09-12 | 10.10 | 10.11 | 9.83 | 9.92 | -1.39% | 2.08 | 5.32% |
| 2025-09-11 | 10.17 | 10.17 | 9.94 | 10.06 | -1.37% | 2.10 | 5.33% |
| 2025-09-10 | 10.00 | 10.38 | 9.99 | 10.20 | +0.69% | 2.74 | 6.85% |
| 2025-09-09 | 10.06 | 10.20 | 9.95 | 10.13 | +0.80% | 3.41 | 8.60% |
| 2025-09-08 | 10.03 | 10.26 | 9.80 | 10.05 | +3.61% | 3.86 | 9.85% |
| 2025-09-05 | 9.22 | 9.70 | 9.11 | 9.70 | +5.55% | 2.81 | 7.50% |
| 2025-09-04 | 9.00 | 9.49 | 9.00 | 9.19 | +2.22% | 1.78 | 4.87% |
| 2025-09-03 | 9.20 | 9.36 | 8.96 | 8.99 | -2.71% | 0.83 | 2.31% |
| 2025-09-02 | 9.36 | 9.45 | 9.11 | 9.24 | -1.39% | 1.31 | 3.59% |
| 2025-09-01 | 9.13 | 9.37 | 9.10 | 9.37 | +2.97% | 1.27 | 3.49% |
| 2025-08-29 | 8.97 | 9.23 | 8.85 | 9.10 | +1.00% | 1.42 | 3.98% |
| 2025-08-28 | 9.12 | 9.30 | 8.70 | 9.01 | -2.28% | 2.12 | 5.99% |
| 2025-08-27 | 9.68 | 9.70 | 9.21 | 9.22 | -4.95% | 1.88 | 5.04% |
| 2025-08-26 | 9.66 | 9.74 | 9.55 | 9.70 | +0.52% | 1.35 | 3.55% |
| 2025-08-25 | 9.56 | 9.69 | 9.54 | 9.65 | +0.94% | 1.44 | 3.81% |
| 2025-08-22 | 9.54 | 9.57 | 9.43 | 9.56 | +0.21% | 1.27 | 3.40% |
| 2025-08-21 | 9.67 | 9.74 | 9.52 | 9.54 | -1.55% | 1.31 | 3.46% |
| 2025-08-20 | 9.66 | 9.69 | 9.53 | 9.69 | -0.10% | 1.32 | 3.49% |