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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.35 | 9.41 | 9.28 | 9.41 | +1.18% | 0.15 | 0.97% |
| 2025-05-23 | 9.43 | 9.46 | 9.26 | 9.30 | -0.11% | 0.19 | 1.16% |
| 2025-05-22 | 9.38 | 9.49 | 9.27 | 9.31 | -1.48% | 0.14 | 0.90% |
| 2025-05-21 | 9.51 | 9.56 | 9.39 | 9.45 | -0.73% | 0.18 | 1.14% |
| 2025-05-20 | 9.46 | 9.54 | 9.41 | 9.52 | +0.95% | 0.24 | 1.51% |
| 2025-05-19 | 9.45 | 9.46 | 9.33 | 9.43 | +0.75% | 0.14 | 0.86% |
| 2025-05-16 | 9.24 | 9.43 | 9.24 | 9.36 | +0.64% | 0.15 | 0.96% |
| 2025-05-15 | 9.28 | 9.38 | 9.22 | 9.30 | -0.64% | 0.14 | 0.86% |
| 2025-05-14 | 9.38 | 9.39 | 9.28 | 9.36 | -0.21% | 0.13 | 0.83% |
| 2025-05-13 | 9.47 | 9.52 | 9.35 | 9.38 | -0.63% | 0.19 | 1.16% |
| 2025-05-12 | 9.54 | 9.54 | 9.38 | 9.44 | -0.11% | 0.18 | 1.13% |
| 2025-05-09 | 9.47 | 9.52 | 9.39 | 9.45 | 0.00% | 0.22 | 1.35% |
| 2025-05-08 | 9.42 | 9.51 | 9.39 | 9.45 | +0.11% | 0.18 | 1.14% |
| 2025-05-07 | 9.42 | 9.53 | 9.38 | 9.44 | +0.74% | 0.34 | 2.08% |
| 2025-05-06 | 9.42 | 9.42 | 9.24 | 9.37 | +1.29% | 0.24 | 1.52% |