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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.72 | 9.87 | 9.62 | 9.87 | +1.85% | 0.45 | 2.69% |
| 2025-06-23 | 9.37 | 9.97 | 9.30 | 9.69 | +2.53% | 0.58 | 3.53% |
| 2025-06-20 | 9.48 | 9.65 | 9.45 | 9.45 | -0.84% | 0.24 | 1.46% |
| 2025-06-19 | 9.84 | 9.84 | 9.46 | 9.53 | -2.55% | 0.52 | 3.20% |
| 2025-06-18 | 9.90 | 9.94 | 9.69 | 9.78 | -1.31% | 0.45 | 2.70% |
| 2025-06-17 | 9.95 | 10.02 | 9.76 | 9.91 | -0.50% | 0.60 | 3.60% |
| 2025-06-16 | 9.83 | 10.26 | 9.79 | 9.96 | -0.10% | 0.81 | 4.77% |
| 2025-06-13 | 10.46 | 10.47 | 9.92 | 9.97 | -6.19% | 1.38 | 8.00% |
| 2025-06-12 | 10.02 | 10.84 | 10.02 | 10.63 | +7.46% | 2.09 | 11.83% |
| 2025-06-11 | 9.67 | 10.02 | 9.64 | 9.89 | +2.37% | 0.55 | 3.27% |
| 2025-06-10 | 9.82 | 9.85 | 9.57 | 9.66 | -1.62% | 0.28 | 1.69% |
| 2025-06-09 | 9.73 | 9.87 | 9.67 | 9.82 | +0.41% | 0.36 | 2.14% |
| 2025-06-06 | 9.65 | 9.81 | 9.48 | 9.78 | +1.98% | 0.37 | 2.26% |
| 2025-06-05 | 9.56 | 9.99 | 9.53 | 9.59 | 0.00% | 0.38 | 2.31% |
| 2025-06-04 | 9.74 | 9.74 | 9.34 | 9.59 | +0.31% | 0.27 | 1.64% |
| 2025-06-03 | 9.45 | 9.57 | 9.41 | 9.56 | +0.10% | 0.20 | 1.23% |
| 2025-05-30 | 9.62 | 9.72 | 9.52 | 9.55 | -0.83% | 0.25 | 1.55% |
| 2025-05-29 | 9.52 | 9.65 | 9.46 | 9.63 | +1.26% | 0.38 | 2.35% |
| 2025-05-28 | 9.42 | 9.68 | 9.42 | 9.51 | +0.32% | 0.32 | 1.99% |
| 2025-05-27 | 9.41 | 9.54 | 9.35 | 9.48 | +0.74% | 0.21 | 1.31% |