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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.81 | 11.99 | 11.38 | 11.94 | +2.23% | 0.72 | 3.61% |
| 2025-12-16 | 12.22 | 12.28 | 11.63 | 11.68 | -4.42% | 0.88 | 4.35% |
| 2025-12-15 | 12.70 | 12.70 | 12.12 | 12.22 | -4.53% | 1.26 | 6.01% |
| 2025-12-12 | 13.01 | 13.45 | 12.75 | 12.80 | -3.10% | 1.55 | 7.01% |
| 2025-12-11 | 13.19 | 14.05 | 13.19 | 13.21 | -0.75% | 2.01 | 8.71% |
| 2025-12-10 | 13.40 | 13.59 | 13.05 | 13.31 | +1.29% | 1.30 | 5.78% |
| 2025-12-09 | 13.34 | 13.48 | 13.00 | 13.14 | -3.67% | 1.57 | 7.04% |
| 2025-12-08 | 13.48 | 13.68 | 13.00 | 13.64 | +1.26% | 2.41 | 10.72% |
| 2025-12-05 | 13.25 | 14.41 | 13.00 | 13.47 | +5.23% | 2.80 | 12.14% |
| 2025-12-04 | 13.28 | 13.62 | 12.70 | 12.80 | -3.69% | 2.48 | 11.12% |
| 2025-12-03 | 13.10 | 13.90 | 12.93 | 13.29 | +2.94% | 3.12 | 13.79% |
| 2025-12-02 | 12.22 | 13.66 | 12.17 | 12.91 | +6.78% | 2.85 | 12.97% |
| 2025-12-01 | 12.16 | 12.31 | 12.00 | 12.09 | -0.82% | 0.59 | 2.84% |
| 2025-11-28 | 11.90 | 12.21 | 11.83 | 12.19 | +2.52% | 0.80 | 3.87% |
| 2025-11-27 | 11.92 | 12.04 | 11.84 | 11.89 | -0.34% | 0.36 | 1.76% |
| 2025-11-26 | 12.03 | 12.10 | 11.76 | 11.93 | -0.67% | 0.60 | 2.98% |
| 2025-11-25 | 12.10 | 12.15 | 11.96 | 12.01 | -0.33% | 0.55 | 2.69% |
| 2025-11-24 | 11.77 | 12.09 | 11.71 | 12.05 | +2.73% | 0.77 | 3.84% |
| 2025-11-21 | 12.01 | 12.20 | 11.71 | 11.73 | -2.90% | 0.96 | 4.80% |
| 2025-11-20 | 11.85 | 12.14 | 11.80 | 12.08 | +1.94% | 1.06 | 5.23% |