华神科技(000790)股票行情
华神科技(000790)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 3.96 | 3.91 | 0.01 | 0.26% | 3.87 | 3.96 | 158391 | 6188.43 | 2.54% |
| 2026-02-02 | 3.98 | 3.90 | -0.11 | -2.74% | 3.89 | 4.02 | 152749 | 6047.46 | 2.45% |
| 2026-01-30 | 3.96 | 4.01 | 0.05 | 1.26% | 3.94 | 4.06 | 135504 | 5428.06 | 2.18% |
| 2026-01-29 | 3.97 | 3.96 | -0.02 | -0.50% | 3.92 | 4.03 | 107166 | 4262.95 | 1.72% |
| 2026-01-28 | 4.07 | 3.98 | -0.09 | -2.21% | 3.97 | 4.09 | 149682 | 6001.57 | 2.40% |
| 2026-01-27 | 4.15 | 4.07 | -0.08 | -1.93% | 3.98 | 4.16 | 189820 | 7690.47 | 3.05% |
| 2026-01-26 | 4.08 | 4.15 | 0.10 | 2.47% | 4.05 | 4.18 | 312011 | 12804.16 | 5.01% |
| 2026-01-23 | 4.04 | 4.05 | 0.02 | 0.50% | 4.02 | 4.07 | 121893 | 4929.53 | 1.96% |
| 2026-01-22 | 3.95 | 4.03 | 0.08 | 2.03% | 3.93 | 4.03 | 136268 | 5437.40 | 2.19% |
| 2026-01-21 | 3.91 | 3.95 | 0.03 | 0.77% | 3.88 | 3.95 | 121615 | 4774.25 | 1.95% |
| 2026-01-20 | 3.92 | 3.92 | 0.04 | 1.03% | 3.87 | 3.93 | 145936 | 5691.31 | 2.34% |
| 2026-01-19 | 3.80 | 3.88 | 0.06 | 1.57% | 3.78 | 3.89 | 127556 | 4914.69 | 2.05% |
| 2026-01-16 | 3.91 | 3.82 | -0.08 | -2.05% | 3.79 | 3.93 | 194741 | 7455.28 | 3.13% |
| 2026-01-15 | 3.95 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 155934 | 6109.70 | 2.50% |
| 2026-01-14 | 4.00 | 3.96 | -0.04 | -1.00% | 3.89 | 4.03 | 247594 | 9834.23 | 3.98% |
| 2026-01-13 | 3.97 | 4.00 | 0.04 | 1.01% | 3.96 | 4.06 | 240193 | 9647.14 | 3.86% |
| 2026-01-12 | 3.93 | 3.96 | 0.03 | 0.76% | 3.89 | 3.98 | 198581 | 7814.28 | 3.19% |
| 2026-01-09 | 3.92 | 3.93 | 0.01 | 0.26% | 3.89 | 3.95 | 153135 | 6001.24 | 2.46% |
| 2026-01-08 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.94 | 114747 | 4497.73 | 1.84% |
| 2026-01-07 | 3.93 | 3.89 | -0.03 | -0.77% | 3.86 | 3.93 | 128354 | 5003.72 | 2.06% |
| 2026-01-06 | 3.92 | 3.92 | 0.01 | 0.26% | 3.90 | 3.97 | 126537 | 4974.69 | 2.03% |
| 2026-01-05 | 3.87 | 3.91 | 0.04 | 1.03% | 3.87 | 3.94 | 157680 | 6163.36 | 2.53% |
| 2025-12-31 | 3.90 | 3.87 | -0.01 | -0.26% | 3.81 | 3.91 | 102095 | 3930.96 | 1.64% |
| 2025-12-30 | 3.90 | 3.88 | -0.03 | -0.77% | 3.84 | 3.94 | 137386 | 5338.35 | 2.21% |
| 2025-12-29 | 4.00 | 3.91 | -0.08 | -2.01% | 3.88 | 4.00 | 161292 | 6326.31 | 2.59% |
| 2025-12-26 | 3.97 | 3.99 | 0.02 | 0.50% | 3.97 | 4.08 | 171945 | 6894.26 | 2.76% |
| 2025-12-25 | 3.94 | 3.97 | 0.01 | 0.25% | 3.92 | 3.99 | 126809 | 5016.80 | 2.04% |
| 2025-12-24 | 3.99 | 3.96 | -0.02 | -0.50% | 3.92 | 4.01 | 151089 | 5991.40 | 2.43% |
| 2025-12-23 | 4.10 | 3.98 | -0.12 | -2.93% | 3.96 | 4.12 | 227941 | 9154.73 | 3.66% |
| 2025-12-22 | 4.06 | 4.10 | 0.05 | 1.23% | 3.99 | 4.24 | 326095 | 13409.56 | 5.24% |
| 2025-12-19 | 3.96 | 4.05 | 0.09 | 2.27% | 3.91 | 4.07 | 160703 | 6456.33 | 2.58% |
| 2025-12-18 | 3.89 | 3.96 | 0.08 | 2.06% | 3.86 | 4.05 | 146216 | 5805.58 | 2.35% |
| 2025-12-17 | 3.92 | 3.88 | -0.02 | -0.51% | 3.81 | 3.93 | 137232 | 5320.26 | 2.20% |
| 2025-12-16 | 3.98 | 3.90 | -0.08 | -2.01% | 3.89 | 3.98 | 132484 | 5196.44 | 2.13% |
| 2025-12-15 | 3.92 | 3.98 | 0.06 | 1.53% | 3.86 | 4.01 | 142022 | 5605.02 | 2.28% |
| 2025-12-12 | 4.02 | 3.92 | -0.11 | -2.73% | 3.91 | 4.07 | 201013 | 8006.83 | 3.23% |
| 2025-12-11 | 4.20 | 4.03 | -0.16 | -3.82% | 4.00 | 4.21 | 217766 | 8908.03 | 3.50% |
| 2025-12-10 | 4.25 | 4.19 | -0.05 | -1.18% | 4.17 | 4.27 | 145831 | 6140.38 | 2.34% |
| 2025-12-09 | 4.30 | 4.24 | -0.05 | -1.17% | 4.23 | 4.41 | 239889 | 10305.42 | 3.85% |
| 2025-12-08 | 4.31 | 4.29 | -0.02 | -0.46% | 4.25 | 4.34 | 174654 | 7488.99 | 2.81% |
| 2025-12-05 | 4.37 | 4.31 | -0.05 | -1.15% | 4.26 | 4.37 | 187495 | 8061.97 | 3.01% |
| 2025-12-04 | 4.37 | 4.36 | -0.02 | -0.46% | 4.30 | 4.41 | 172713 | 7524.81 | 2.77% |
| 2025-12-03 | 4.42 | 4.38 | -0.04 | -0.90% | 4.34 | 4.43 | 197949 | 8666.21 | 3.18% |
| 2025-12-02 | 4.40 | 4.42 | 0.03 | 0.68% | 4.28 | 4.47 | 294145 | 12864.35 | 4.72% |
| 2025-12-01 | 4.29 | 4.39 | 0.16 | 3.78% | 4.28 | 4.65 | 379829 | 16625.73 | 6.10% |
| 2025-11-28 | 4.21 | 4.23 | 0.00 | 0.00% | 4.16 | 4.24 | 123090 | 5181.93 | 1.98% |
| 2025-11-27 | 4.20 | 4.23 | 0.03 | 0.71% | 4.12 | 4.24 | 150307 | 6307.32 | 2.41% |
| 2025-11-26 | 4.18 | 4.20 | 0.00 | 0.00% | 4.17 | 4.33 | 197257 | 8383.85 | 3.17% |
| 2025-11-25 | 4.14 | 4.20 | 0.07 | 1.69% | 4.12 | 4.25 | 149618 | 6270.92 | 2.40% |
| 2025-11-24 | 4.06 | 4.13 | 0.08 | 1.98% | 4.03 | 4.16 | 204939 | 8429.04 | 3.29% |
| 2025-11-21 | 4.25 | 4.05 | -0.23 | -5.37% | 4.01 | 4.32 | 273596 | 11274.96 | 4.39% |
| 2025-11-20 | 4.35 | 4.28 | -0.06 | -1.38% | 4.24 | 4.37 | 227034 | 9758.80 | 3.65% |
| 2025-11-19 | 4.50 | 4.34 | -0.11 | -2.47% | 4.28 | 4.53 | 374573 | 16332.99 | 6.02% |
| 2025-11-18 | 4.71 | 4.45 | -0.10 | -2.20% | 4.40 | 4.79 | 464538 | 21113.54 | 7.46% |
| 2025-11-17 | 4.50 | 4.55 | 0.03 | 0.66% | 4.44 | 4.78 | 385703 | 17700.11 | 6.19% |
| 2025-11-14 | 4.52 | 4.52 | -0.02 | -0.44% | 4.49 | 4.62 | 340073 | 15416.87 | 5.46% |
| 2025-11-13 | 4.36 | 4.54 | 0.22 | 5.09% | 4.36 | 4.66 | 524920 | 23609.03 | 8.43% |
| 2025-11-12 | 4.37 | 4.32 | -0.05 | -1.14% | 4.30 | 4.42 | 269363 | 11692.60 | 4.33% |
| 2025-11-11 | 4.32 | 4.37 | 0.04 | 0.92% | 4.25 | 4.40 | 359675 | 15624.92 | 5.78% |
| 2025-11-10 | 4.39 | 4.33 | 0.09 | 2.12% | 4.20 | 4.43 | 618178 | 26803.05 | 9.93% |
| 2025-11-07 | 4.06 | 4.24 | 0.17 | 4.18% | 4.05 | 4.44 | 541590 | 22943.50 | 8.70% |
| 2025-11-06 | 4.10 | 4.07 | -0.02 | -0.49% | 4.02 | 4.11 | 89711 | 3638.50 | 1.44% |
| 2025-11-05 | 4.03 | 4.09 | 0.03 | 0.74% | 4.02 | 4.11 | 109998 | 4483.92 | 1.77% |
| 2025-11-04 | 4.04 | 4.06 | 0.02 | 0.50% | 4.01 | 4.06 | 113827 | 4600.73 | 1.83% |
| 2025-11-03 | 3.99 | 4.04 | 0.07 | 1.76% | 3.95 | 4.05 | 137491 | 5536.93 | 2.21% |
| 2025-10-31 | 3.87 | 3.97 | 0.10 | 2.58% | 3.86 | 3.98 | 155515 | 6131.91 | 2.50% |
| 2025-10-30 | 3.90 | 3.87 | -0.06 | -1.53% | 3.85 | 3.93 | 111324 | 4324.46 | 1.79% |
| 2025-10-29 | 3.98 | 3.93 | -0.05 | -1.26% | 3.86 | 3.98 | 101425 | 3966.03 | 1.63% |
| 2025-10-28 | 3.92 | 3.98 | 0.02 | 0.51% | 3.91 | 4.00 | 76965 | 3050.45 | 1.24% |
| 2025-10-27 | 4.00 | 3.96 | 0.00 | 0.00% | 3.91 | 4.00 | 107213 | 4235.15 | 1.72% |
| 2025-10-24 | 4.01 | 3.96 | -0.06 | -1.49% | 3.94 | 4.05 | 101119 | 4022.50 | 1.62% |
| 2025-10-23 | 4.00 | 4.02 | 0.01 | 0.25% | 3.95 | 4.04 | 119862 | 4793.07 | 1.93% |
| 2025-10-22 | 3.98 | 4.01 | 0.02 | 0.50% | 3.97 | 4.03 | 125315 | 5027.10 | 2.01% |
| 2025-10-21 | 3.86 | 3.99 | 0.14 | 3.64% | 3.84 | 3.99 | 159945 | 6282.63 | 2.57% |
| 2025-10-20 | 3.85 | 3.85 | 0.05 | 1.32% | 3.79 | 3.86 | 117230 | 4493.28 | 1.88% |
| 2025-10-17 | 3.80 | 3.80 | -0.01 | -0.26% | 3.79 | 3.87 | 114093 | 4367.02 | 1.83% |
| 2025-10-16 | 3.83 | 3.81 | -0.01 | -0.26% | 3.77 | 3.85 | 97140 | 3702.04 | 1.56% |
| 2025-10-15 | 3.79 | 3.82 | 0.03 | 0.79% | 3.77 | 3.86 | 115270 | 4402.15 | 1.85% |
| 2025-10-14 | 3.78 | 3.79 | 0.01 | 0.26% | 3.77 | 3.83 | 122686 | 4657.66 | 1.97% |
| 2025-10-13 | 3.74 | 3.78 | 0.00 | 0.00% | 3.63 | 3.79 | 125530 | 4699.01 | 2.02% |
深证大盘股票行情在线 K线走势图
华神科技(000790)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
