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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.47 | 12.00 | 11.40 | 11.88 | +3.66% | 1.93 | 9.67% |
| 2025-08-18 | 11.33 | 11.51 | 11.23 | 11.46 | +2.05% | 0.83 | 4.29% |
| 2025-08-15 | 11.06 | 11.31 | 11.02 | 11.23 | +1.35% | 0.59 | 3.11% |
| 2025-08-14 | 11.40 | 11.42 | 11.07 | 11.08 | -2.38% | 0.64 | 3.36% |
| 2025-08-13 | 11.31 | 11.42 | 11.28 | 11.35 | +0.44% | 0.50 | 2.58% |
| 2025-08-12 | 11.63 | 11.63 | 11.30 | 11.30 | -2.33% | 0.78 | 4.06% |
| 2025-08-11 | 11.55 | 11.65 | 11.49 | 11.57 | +0.26% | 0.74 | 3.78% |
| 2025-08-08 | 11.58 | 11.70 | 11.42 | 11.54 | -1.37% | 0.98 | 5.00% |
| 2025-08-07 | 11.34 | 11.76 | 11.24 | 11.70 | +2.99% | 1.80 | 9.17% |
| 2025-08-06 | 11.44 | 11.44 | 11.25 | 11.36 | -0.18% | 0.63 | 3.28% |
| 2025-08-05 | 11.51 | 11.59 | 11.32 | 11.38 | -0.18% | 0.65 | 3.35% |
| 2025-08-04 | 11.34 | 11.43 | 11.30 | 11.40 | +0.18% | 0.68 | 3.53% |
| 2025-08-01 | 11.64 | 11.70 | 11.37 | 11.38 | -1.73% | 0.90 | 4.60% |
| 2025-07-31 | 11.60 | 11.82 | 11.47 | 11.58 | -0.26% | 1.01 | 5.11% |
| 2025-07-30 | 11.72 | 11.82 | 11.46 | 11.61 | -0.94% | 0.96 | 4.87% |
| 2025-07-29 | 11.88 | 11.92 | 11.65 | 11.72 | -1.76% | 1.17 | 5.88% |
| 2025-07-28 | 12.17 | 12.26 | 11.86 | 11.93 | -2.05% | 1.15 | 5.67% |
| 2025-07-25 | 12.06 | 12.21 | 11.73 | 12.18 | -0.90% | 1.79 | 8.79% |
| 2025-07-24 | 11.95 | 12.40 | 11.86 | 12.29 | +2.75% | 2.20 | 10.61% |
| 2025-07-23 | 12.30 | 12.31 | 11.68 | 11.96 | -3.92% | 2.14 | 10.48% |