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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.81 | 12.10 | 11.77 | 11.83 | -0.42% | 0.54 | 2.68% |
| 2025-10-21 | 11.70 | 11.90 | 11.70 | 11.88 | +1.54% | 0.44 | 2.19% |
| 2025-10-20 | 11.73 | 11.82 | 11.64 | 11.70 | +0.43% | 0.38 | 1.95% |
| 2025-10-17 | 11.77 | 12.12 | 11.65 | 11.65 | -1.44% | 0.50 | 2.54% |
| 2025-10-16 | 11.94 | 12.04 | 11.76 | 11.82 | -1.09% | 0.62 | 3.10% |
| 2025-10-15 | 11.87 | 12.07 | 11.85 | 11.95 | -0.08% | 0.60 | 3.00% |
| 2025-10-14 | 12.36 | 12.38 | 11.90 | 11.96 | -3.47% | 1.16 | 5.70% |
| 2025-10-13 | 11.80 | 12.40 | 11.70 | 12.39 | +2.99% | 1.65 | 8.02% |
| 2025-10-10 | 12.30 | 12.36 | 12.00 | 12.03 | -2.27% | 0.69 | 3.38% |
| 2025-10-09 | 12.50 | 12.61 | 12.21 | 12.31 | +1.48% | 1.22 | 5.89% |
| 2025-09-30 | 11.93 | 12.22 | 11.90 | 12.13 | +1.76% | 1.06 | 5.18% |
| 2025-09-29 | 11.92 | 12.04 | 11.60 | 11.92 | +1.10% | 0.90 | 4.44% |
| 2025-09-26 | 11.71 | 11.92 | 11.54 | 11.79 | +1.64% | 0.90 | 4.50% |
| 2025-09-25 | 11.50 | 12.04 | 11.50 | 11.60 | +0.87% | 1.02 | 5.09% |
| 2025-09-24 | 10.96 | 11.64 | 10.72 | 11.50 | +5.02% | 0.87 | 4.53% |
| 2025-09-23 | 10.95 | 11.08 | 10.60 | 10.95 | 0.00% | 0.47 | 2.55% |
| 2025-09-22 | 11.04 | 11.16 | 10.87 | 10.95 | -0.82% | 0.33 | 1.79% |
| 2025-09-19 | 11.12 | 11.21 | 10.97 | 11.04 | -0.36% | 0.38 | 2.01% |
| 2025-09-18 | 11.41 | 11.42 | 11.00 | 11.08 | -2.64% | 0.65 | 3.41% |
| 2025-09-17 | 11.29 | 11.41 | 11.22 | 11.38 | +0.62% | 0.39 | 2.01% |