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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.79 | 14.53 | 13.75 | 14.34 | +4.06% | 1.97 | 8.15% |
| 2026-01-15 | 13.70 | 14.04 | 13.70 | 13.78 | -0.22% | 0.88 | 3.75% |
| 2026-01-14 | 14.05 | 14.17 | 13.62 | 13.81 | -1.71% | 1.72 | 7.29% |
| 2026-01-13 | 14.51 | 14.51 | 14.01 | 14.05 | -2.36% | 1.47 | 6.10% |
| 2026-01-12 | 14.41 | 14.60 | 14.21 | 14.39 | -0.14% | 2.03 | 8.33% |
| 2026-01-09 | 14.11 | 14.62 | 13.99 | 14.41 | +2.49% | 2.35 | 9.68% |
| 2026-01-08 | 13.60 | 14.46 | 13.60 | 14.06 | -1.54% | 2.99 | 12.58% |
| 2026-01-07 | 13.67 | 15.54 | 13.60 | 14.28 | +6.01% | 4.88 | 19.79% |
| 2026-01-06 | 14.10 | 14.22 | 13.39 | 13.47 | -5.07% | 2.37 | 10.21% |
| 2026-01-05 | 14.00 | 14.43 | 13.80 | 14.19 | +2.01% | 2.89 | 12.03% |
| 2025-12-31 | 13.30 | 15.20 | 13.25 | 13.91 | +5.78% | 3.95 | 16.34% |
| 2025-12-30 | 12.52 | 13.32 | 12.26 | 13.15 | +7.17% | 1.92 | 8.76% |
| 2025-12-29 | 12.11 | 12.45 | 12.11 | 12.27 | +1.15% | 0.51 | 2.43% |
| 2025-12-26 | 12.29 | 12.30 | 11.99 | 12.13 | -0.57% | 0.47 | 2.29% |
| 2025-12-25 | 12.08 | 12.30 | 11.95 | 12.20 | +1.08% | 0.40 | 1.96% |
| 2025-12-24 | 11.98 | 12.12 | 11.89 | 12.07 | +1.26% | 0.49 | 2.39% |
| 2025-12-23 | 12.11 | 12.22 | 11.84 | 11.92 | -1.97% | 0.51 | 2.52% |
| 2025-12-22 | 12.13 | 12.45 | 12.11 | 12.16 | +0.33% | 0.53 | 2.57% |
| 2025-12-19 | 11.96 | 12.30 | 11.92 | 12.12 | +1.34% | 0.44 | 2.14% |
| 2025-12-18 | 11.78 | 12.21 | 11.73 | 11.96 | +0.17% | 0.55 | 2.67% |