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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.55 | 29.99 | 27.13 | 27.45 | -2.66% | 6.44 | 13.70% |
| 2026-04-20 | 24.01 | 28.20 | 23.79 | 28.20 | +20.00% | 6.65 | 14.76% |
| 2026-04-17 | 24.46 | 25.58 | 22.88 | 23.50 | -4.08% | 5.01 | 12.27% |
| 2026-04-16 | 23.65 | 24.88 | 23.18 | 24.50 | +3.38% | 3.14 | 7.73% |
| 2026-04-15 | 23.30 | 24.78 | 23.05 | 23.70 | +1.15% | 3.58 | 8.78% |
| 2026-04-14 | 23.21 | 23.67 | 22.83 | 23.43 | 0.00% | 3.40 | 8.63% |
| 2026-04-13 | 21.81 | 23.78 | 21.59 | 23.43 | +5.83% | 3.74 | 9.61% |
| 2026-04-10 | 22.02 | 22.90 | 21.68 | 22.14 | +0.55% | 3.77 | 9.99% |
| 2026-04-09 | 21.50 | 22.68 | 20.20 | 22.02 | +7.41% | 3.95 | 10.81% |
| 2026-04-08 | 19.44 | 20.70 | 19.42 | 20.50 | +7.16% | 1.83 | 5.35% |
| 2026-04-07 | 19.47 | 19.70 | 19.02 | 19.13 | -0.98% | 1.33 | 4.06% |
| 2026-04-03 | 20.00 | 20.17 | 19.25 | 19.32 | -2.13% | 1.53 | 4.61% |
| 2026-04-02 | 19.99 | 20.64 | 19.64 | 19.74 | -2.76% | 1.71 | 5.04% |
| 2026-04-01 | 21.30 | 21.47 | 20.12 | 20.30 | -4.83% | 3.30 | 9.45% |
| 2026-03-31 | 20.48 | 21.42 | 20.30 | 21.33 | +3.85% | 2.67 | 7.46% |
| 2026-03-30 | 20.43 | 20.80 | 19.88 | 20.54 | -0.58% | 1.52 | 4.39% |
| 2026-03-27 | 20.20 | 21.05 | 20.06 | 20.66 | +0.44% | 1.48 | 4.24% |
| 2026-03-26 | 20.86 | 21.29 | 20.50 | 20.57 | -2.42% | 1.43 | 4.06% |
| 2026-03-25 | 20.87 | 21.39 | 20.35 | 21.08 | +0.96% | 2.65 | 7.44% |
| 2026-03-24 | 20.80 | 21.70 | 20.27 | 20.88 | +6.53% | 3.48 | 9.88% |