华新科技 sz.301265
27.80
+8.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.61 | 28.23 | 25.60 | 27.80 | +8.34% | 4.78 | 10.26% |
| 2026-05-21 | 26.81 | 27.69 | 25.59 | 25.66 | -3.13% | 2.60 | 5.77% |
| 2026-05-20 | 26.05 | 26.80 | 25.64 | 26.49 | +2.16% | 1.50 | 3.38% |
| 2026-05-19 | 26.10 | 26.33 | 25.30 | 25.93 | -0.50% | 1.15 | 2.61% |
| 2026-05-18 | 25.80 | 27.27 | 25.40 | 26.06 | +0.23% | 1.81 | 4.03% |
| 2026-05-15 | 26.23 | 27.50 | 25.82 | 26.00 | -1.33% | 1.98 | 4.38% |
| 2026-05-14 | 26.70 | 27.30 | 26.22 | 26.35 | -1.90% | 1.44 | 3.17% |
| 2026-05-13 | 25.98 | 27.29 | 25.85 | 26.86 | +2.56% | 2.42 | 5.38% |
| 2026-05-12 | 27.43 | 27.43 | 25.80 | 26.19 | -4.66% | 2.61 | 5.85% |
| 2026-05-11 | 27.10 | 29.29 | 27.00 | 27.47 | +1.74% | 3.64 | 7.60% |
| 2026-05-08 | 27.02 | 27.78 | 26.94 | 27.00 | -2.17% | 2.33 | 5.05% |
| 2026-05-07 | 26.89 | 27.95 | 26.60 | 27.60 | +3.29% | 3.14 | 6.76% |
| 2026-05-06 | 26.42 | 27.05 | 26.01 | 26.72 | +2.53% | 2.85 | 6.29% |
| 2026-04-30 | 25.89 | 26.65 | 25.62 | 26.06 | +0.27% | 2.56 | 5.77% |
| 2026-04-29 | 24.95 | 26.44 | 24.56 | 25.99 | +3.71% | 2.99 | 6.82% |
| 2026-04-28 | 25.66 | 26.07 | 24.50 | 25.06 | -3.24% | 2.33 | 5.51% |
| 2026-04-27 | 25.69 | 26.45 | 25.40 | 25.90 | +0.82% | 3.51 | 7.94% |
| 2026-04-24 | 25.98 | 26.16 | 24.96 | 25.69 | -1.98% | 2.91 | 6.70% |
| 2026-04-23 | 26.70 | 26.72 | 25.51 | 26.21 | -1.84% | 3.45 | 7.80% |
| 2026-04-22 | 27.13 | 27.18 | 26.41 | 26.70 | -2.73% | 4.31 | 9.49% |