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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.38 | 11.45 | 11.22 | 11.31 | -0.18% | 0.39 | 2.01% |
| 2025-09-15 | 11.49 | 11.52 | 11.32 | 11.33 | -1.13% | 0.42 | 2.19% |
| 2025-09-12 | 11.40 | 11.55 | 11.32 | 11.46 | +0.53% | 0.55 | 2.84% |
| 2025-09-11 | 11.29 | 11.44 | 11.15 | 11.40 | +0.44% | 0.43 | 2.23% |
| 2025-09-10 | 11.39 | 11.44 | 11.28 | 11.35 | -0.35% | 0.36 | 1.87% |
| 2025-09-09 | 11.41 | 11.77 | 11.28 | 11.39 | -0.09% | 0.67 | 3.44% |
| 2025-09-08 | 11.28 | 11.40 | 11.19 | 11.40 | +1.97% | 0.44 | 2.29% |
| 2025-09-05 | 11.11 | 11.20 | 10.95 | 11.18 | +1.54% | 0.44 | 2.35% |
| 2025-09-04 | 11.01 | 11.18 | 10.84 | 11.01 | +0.46% | 0.60 | 3.22% |
| 2025-09-03 | 11.52 | 11.52 | 10.92 | 10.96 | -4.03% | 0.61 | 3.21% |
| 2025-09-02 | 11.70 | 11.73 | 11.23 | 11.42 | -1.64% | 0.76 | 3.93% |
| 2025-09-01 | 11.57 | 11.82 | 11.40 | 11.61 | +0.96% | 0.76 | 3.85% |
| 2025-08-29 | 11.66 | 11.86 | 11.47 | 11.50 | -1.63% | 0.84 | 4.23% |
| 2025-08-28 | 11.80 | 12.09 | 11.33 | 11.69 | -0.85% | 1.21 | 6.10% |
| 2025-08-27 | 11.90 | 12.18 | 11.74 | 11.79 | -0.84% | 1.51 | 7.45% |
| 2025-08-26 | 12.14 | 12.27 | 11.86 | 11.89 | -2.06% | 1.27 | 6.27% |
| 2025-08-25 | 12.00 | 12.29 | 11.88 | 12.14 | +2.19% | 1.99 | 9.67% |
| 2025-08-22 | 11.72 | 12.12 | 11.70 | 11.88 | +1.28% | 1.32 | 6.52% |
| 2025-08-21 | 11.87 | 12.02 | 11.69 | 11.73 | -1.35% | 1.06 | 5.30% |
| 2025-08-20 | 11.80 | 12.27 | 11.74 | 11.89 | +0.08% | 1.77 | 8.70% |