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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.82 | 13.13 | 12.36 | 12.45 | -2.80% | 2.73 | 12.72% |
| 2025-07-21 | 12.80 | 13.19 | 12.72 | 12.81 | -5.03% | 4.27 | 19.41% |
| 2025-07-18 | 11.74 | 13.76 | 11.60 | 13.49 | +15.05% | 5.87 | 26.81% |
| 2025-07-17 | 12.13 | 12.17 | 11.64 | 11.72 | -5.92% | 3.10 | 15.39% |
| 2025-07-16 | 12.16 | 12.64 | 11.76 | 12.46 | -3.62% | 4.44 | 21.38% |
| 2025-07-15 | 11.46 | 13.92 | 11.46 | 12.93 | +11.43% | 5.85 | 25.55% |
| 2025-07-14 | 10.98 | 11.93 | 10.93 | 11.60 | +3.74% | 3.01 | 15.39% |
| 2025-07-11 | 10.34 | 11.95 | 10.31 | 11.18 | +8.51% | 2.73 | 14.46% |
| 2025-07-10 | 10.30 | 10.46 | 10.19 | 10.31 | +0.49% | 0.38 | 2.19% |
| 2025-07-09 | 10.22 | 10.40 | 10.19 | 10.26 | +0.39% | 0.35 | 2.01% |
| 2025-07-08 | 10.21 | 10.24 | 10.11 | 10.22 | +0.20% | 0.31 | 1.77% |
| 2025-07-07 | 10.06 | 10.22 | 9.99 | 10.20 | +1.39% | 0.32 | 1.83% |
| 2025-07-04 | 10.20 | 10.24 | 10.02 | 10.06 | -1.18% | 0.31 | 1.80% |
| 2025-07-03 | 10.25 | 10.25 | 10.11 | 10.18 | -0.29% | 0.31 | 1.81% |
| 2025-07-02 | 10.21 | 10.25 | 10.08 | 10.21 | +0.39% | 0.43 | 2.51% |
| 2025-07-01 | 10.20 | 10.22 | 10.03 | 10.17 | 0.00% | 0.49 | 2.82% |
| 2025-06-30 | 9.99 | 10.41 | 9.90 | 10.17 | +2.41% | 0.65 | 3.76% |
| 2025-06-27 | 9.85 | 10.00 | 9.85 | 9.93 | +0.91% | 0.37 | 2.21% |
| 2025-06-26 | 9.89 | 10.05 | 9.78 | 9.84 | -0.50% | 0.40 | 2.36% |
| 2025-06-25 | 9.85 | 9.99 | 9.63 | 9.89 | +0.20% | 0.40 | 2.41% |