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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.71 | 14.88 | 14.39 | 14.60 | -0.68% | 0.94 | 3.79% |
| 2026-02-12 | 14.21 | 14.78 | 14.16 | 14.70 | +3.01% | 1.38 | 5.56% |
| 2026-02-11 | 14.01 | 14.55 | 13.92 | 14.27 | +2.59% | 1.24 | 5.10% |
| 2026-02-10 | 14.38 | 14.38 | 13.89 | 13.91 | -2.32% | 0.81 | 3.41% |
| 2026-02-09 | 14.15 | 14.35 | 14.09 | 14.24 | +1.50% | 0.61 | 2.54% |
| 2026-02-06 | 14.00 | 14.26 | 13.85 | 14.03 | -0.36% | 0.59 | 2.48% |
| 2026-02-05 | 14.10 | 14.24 | 13.92 | 14.08 | -0.85% | 0.58 | 2.42% |
| 2026-02-04 | 14.36 | 14.50 | 14.05 | 14.20 | -1.11% | 0.85 | 3.52% |
| 2026-02-03 | 14.47 | 14.60 | 14.21 | 14.36 | +0.98% | 1.00 | 4.07% |
| 2026-02-02 | 14.74 | 14.90 | 14.20 | 14.22 | -5.14% | 1.50 | 6.12% |
| 2026-01-30 | 14.70 | 15.23 | 14.44 | 14.99 | -2.91% | 2.47 | 9.79% |
| 2026-01-29 | 15.20 | 16.33 | 15.00 | 15.44 | +0.59% | 3.78 | 14.34% |
| 2026-01-28 | 14.70 | 15.52 | 14.65 | 15.35 | +4.49% | 3.57 | 13.86% |
| 2026-01-27 | 14.71 | 14.79 | 14.30 | 14.69 | -0.14% | 1.49 | 6.03% |
| 2026-01-26 | 14.63 | 14.87 | 14.39 | 14.71 | +1.24% | 1.46 | 5.88% |
| 2026-01-23 | 14.50 | 14.70 | 14.28 | 14.53 | +0.48% | 1.12 | 4.53% |
| 2026-01-22 | 14.61 | 14.87 | 14.40 | 14.46 | -0.62% | 1.43 | 5.77% |
| 2026-01-21 | 14.13 | 14.60 | 13.93 | 14.55 | +2.97% | 1.70 | 6.95% |
| 2026-01-20 | 14.23 | 14.28 | 13.91 | 14.13 | -1.94% | 1.02 | 4.27% |
| 2026-01-19 | 14.39 | 14.46 | 14.01 | 14.41 | +0.49% | 1.33 | 5.53% |