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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.80 | 21.14 | 19.51 | 19.60 | -7.72% | 3.31 | 9.61% |
| 2026-03-20 | 21.72 | 22.19 | 21.22 | 21.24 | -1.71% | 2.75 | 7.50% |
| 2026-03-19 | 21.42 | 22.40 | 21.20 | 21.61 | -1.14% | 3.12 | 8.52% |
| 2026-03-18 | 21.25 | 22.78 | 21.12 | 21.86 | +4.79% | 4.46 | 11.98% |
| 2026-03-17 | 21.08 | 22.02 | 20.40 | 20.86 | -0.81% | 3.40 | 9.40% |
| 2026-03-16 | 20.21 | 21.83 | 20.05 | 21.03 | +4.37% | 4.07 | 11.44% |
| 2026-03-13 | 20.87 | 21.67 | 20.10 | 20.15 | -5.66% | 4.80 | 13.72% |
| 2026-03-12 | 22.24 | 23.08 | 20.90 | 21.36 | -6.81% | 6.75 | 18.34% |
| 2026-03-11 | 20.91 | 23.46 | 20.91 | 22.92 | +9.46% | 7.05 | 18.74% |
| 2026-03-10 | 20.78 | 21.54 | 19.76 | 20.94 | +2.95% | 6.47 | 18.29% |
| 2026-03-09 | 19.83 | 20.78 | 19.00 | 20.34 | +2.73% | 7.52 | 22.01% |
| 2026-03-06 | 16.22 | 19.80 | 16.22 | 19.80 | +20.00% | 6.89 | 21.84% |
| 2026-03-05 | 16.10 | 16.50 | 15.88 | 16.50 | +3.84% | 1.60 | 5.82% |
| 2026-03-04 | 15.54 | 16.22 | 15.51 | 15.89 | +0.70% | 0.98 | 3.63% |
| 2026-03-03 | 16.03 | 16.26 | 15.34 | 15.78 | -1.31% | 1.85 | 6.90% |
| 2026-03-02 | 15.69 | 16.24 | 15.68 | 15.99 | -0.12% | 1.56 | 5.73% |
| 2026-02-27 | 15.98 | 16.15 | 15.61 | 16.01 | +0.13% | 1.18 | 4.37% |
| 2026-02-26 | 16.01 | 16.60 | 15.65 | 15.99 | -1.78% | 2.09 | 7.72% |
| 2026-02-25 | 15.00 | 16.30 | 14.98 | 16.28 | +8.61% | 2.68 | 9.94% |
| 2026-02-24 | 14.88 | 15.12 | 14.61 | 14.99 | +2.67% | 1.06 | 4.20% |