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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.74 | 11.90 | 11.71 | 11.85 | -0.08% | 0.48 | 2.40% |
| 2025-11-18 | 11.84 | 11.86 | 11.56 | 11.86 | 0.00% | 0.68 | 3.46% |
| 2025-11-17 | 11.82 | 11.95 | 11.74 | 11.86 | +1.02% | 0.54 | 2.69% |
| 2025-11-14 | 11.73 | 11.82 | 11.67 | 11.74 | -0.25% | 0.45 | 2.27% |
| 2025-11-13 | 11.69 | 11.84 | 11.65 | 11.77 | +0.26% | 0.35 | 1.75% |
| 2025-11-12 | 11.78 | 11.82 | 11.63 | 11.74 | -0.34% | 0.31 | 1.57% |
| 2025-11-11 | 11.81 | 11.86 | 11.73 | 11.78 | 0.00% | 0.31 | 1.54% |
| 2025-11-10 | 11.75 | 11.82 | 11.72 | 11.78 | +0.26% | 0.33 | 1.64% |
| 2025-11-07 | 11.75 | 11.86 | 11.72 | 11.75 | -0.51% | 0.41 | 2.09% |
| 2025-11-06 | 11.69 | 11.84 | 11.63 | 11.81 | +0.68% | 0.61 | 3.06% |
| 2025-11-05 | 11.55 | 11.82 | 11.47 | 11.73 | +0.69% | 0.43 | 2.20% |
| 2025-11-04 | 11.73 | 11.82 | 11.55 | 11.65 | -0.68% | 0.42 | 2.12% |
| 2025-11-03 | 11.75 | 11.87 | 11.65 | 11.73 | -0.59% | 0.59 | 2.98% |
| 2025-10-31 | 11.75 | 11.88 | 11.74 | 11.80 | 0.00% | 0.54 | 2.70% |
| 2025-10-30 | 12.06 | 12.16 | 11.80 | 11.80 | -3.28% | 0.84 | 4.21% |
| 2025-10-29 | 12.50 | 12.51 | 12.06 | 12.20 | -2.48% | 1.25 | 6.09% |
| 2025-10-28 | 11.81 | 12.89 | 11.80 | 12.51 | +5.57% | 2.34 | 11.15% |
| 2025-10-27 | 11.89 | 11.95 | 11.80 | 11.85 | -0.50% | 0.65 | 3.23% |
| 2025-10-24 | 11.88 | 11.92 | 11.72 | 11.91 | -0.08% | 0.56 | 2.82% |
| 2025-10-23 | 11.80 | 11.92 | 11.68 | 11.92 | +0.76% | 0.58 | 2.92% |