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 |
|---|
| 2025-06-16 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.92 | 102448 | 3974.58 | 1.65% |
| 2025-06-13 | 3.97 | 3.86 | -0.12 | -3.02% | 3.84 | 3.99 | 142127 | 5521.51 | 2.28% |
| 2025-06-12 | 3.98 | 3.98 | 0.00 | 0.00% | 3.92 | 3.98 | 113751 | 4493.87 | 1.83% |
| 2025-06-11 | 3.98 | 3.98 | 0.00 | 0.00% | 3.95 | 4.02 | 128006 | 5085.02 | 2.06% |
| 2025-06-10 | 4.01 | 3.98 | -0.02 | -0.50% | 3.93 | 4.05 | 217575 | 8674.17 | 3.49% |
| 2025-06-09 | 3.95 | 4.00 | 0.05 | 1.27% | 3.95 | 4.03 | 163053 | 6516.97 | 2.62% |
| 2025-06-06 | 3.95 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 129372 | 5112.80 | 2.08% |
| 2025-06-05 | 3.99 | 3.97 | -0.02 | -0.50% | 3.93 | 4.01 | 209364 | 8302.97 | 3.36% |
| 2025-06-04 | 3.97 | 3.99 | 0.02 | 0.50% | 3.90 | 3.99 | 218487 | 8632.58 | 3.51% |
| 2025-06-03 | 3.82 | 3.97 | 0.12 | 3.12% | 3.82 | 4.01 | 295409 | 11608.03 | 4.74% |
| 2025-05-30 | 3.86 | 3.85 | -0.02 | -0.52% | 3.82 | 3.94 | 166757 | 6456.76 | 2.68% |
| 2025-05-29 | 3.82 | 3.87 | 0.04 | 1.04% | 3.78 | 3.91 | 225913 | 8710.32 | 3.63% |
| 2025-05-28 | 3.80 | 3.83 | 0.02 | 0.52% | 3.76 | 3.92 | 289797 | 11076.40 | 4.65% |
| 2025-05-27 | 3.68 | 3.81 | 0.12 | 3.25% | 3.67 | 3.98 | 365967 | 13991.24 | 5.88% |
| 2025-05-26 | 3.75 | 3.69 | -0.03 | -0.81% | 3.64 | 3.75 | 112014 | 4123.69 | 1.80% |
| 2025-05-23 | 3.76 | 3.72 | -0.04 | -1.06% | 3.68 | 3.83 | 157559 | 5929.74 | 2.53% |
| 2025-05-22 | 3.80 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 125671 | 4759.71 | 2.02% |
| 2025-05-21 | 3.81 | 3.81 | -0.05 | -1.30% | 3.79 | 3.86 | 187946 | 7175.74 | 3.02% |
| 2025-05-20 | 3.80 | 3.86 | 0.04 | 1.05% | 3.80 | 3.90 | 128646 | 4954.56 | 2.07% |
| 2025-05-19 | 3.76 | 3.82 | 0.06 | 1.60% | 3.72 | 3.83 | 140655 | 5318.64 | 2.26% |
| 2025-05-16 | 3.72 | 3.76 | 0.03 | 0.80% | 3.71 | 3.77 | 97595 | 3655.51 | 1.57% |
| 2025-05-15 | 3.68 | 3.73 | 0.03 | 0.81% | 3.65 | 3.76 | 112238 | 4168.73 | 1.80% |
| 2025-05-14 | 3.70 | 3.70 | -0.02 | -0.54% | 3.66 | 3.71 | 85158 | 3136.75 | 1.37% |
| 2025-05-13 | 3.74 | 3.72 | 0.00 | 0.00% | 3.70 | 3.75 | 83966 | 3127.38 | 1.35% |
| 2025-05-12 | 3.72 | 3.72 | 0.01 | 0.27% | 3.68 | 3.74 | 99833 | 3703.70 | 1.60% |
| 2025-05-09 | 3.71 | 3.71 | 0.00 | 0.00% | 3.66 | 3.78 | 153369 | 5702.83 | 2.46% |
| 2025-05-08 | 3.65 | 3.71 | 0.04 | 1.09% | 3.63 | 3.71 | 113061 | 4161.38 | 1.82% |
| 2025-05-07 | 3.67 | 3.67 | 0.03 | 0.82% | 3.64 | 3.70 | 112031 | 4107.66 | 1.80% |
| 2025-05-06 | 3.52 | 3.64 | 0.15 | 4.30% | 3.50 | 3.64 | 132201 | 4755.71 | 2.12% |
| 2025-04-30 | 3.50 | 3.49 | 0.00 | 0.00% | 3.49 | 3.55 | 79321 | 2784.17 | 1.27% |
| 2025-04-29 | 3.46 | 3.49 | -0.02 | -0.57% | 3.45 | 3.52 | 117013 | 4088.42 | 1.88% |
| 2025-04-28 | 3.61 | 3.51 | -0.09 | -2.50% | 3.49 | 3.61 | 92143 | 3248.61 | 1.48% |
| 2025-04-25 | 3.62 | 3.60 | -0.01 | -0.28% | 3.58 | 3.64 | 91909 | 3318.70 | 1.48% |
| 2025-04-24 | 3.62 | 3.61 | 0.00 | 0.00% | 3.57 | 3.66 | 108964 | 3939.24 | 1.75% |
| 2025-04-23 | 3.68 | 3.61 | -0.06 | -1.63% | 3.60 | 3.68 | 114586 | 4162.67 | 1.84% |
| 2025-04-22 | 3.61 | 3.67 | 0.04 | 1.10% | 3.61 | 3.69 | 103534 | 3785.65 | 1.66% |
| 2025-04-21 | 3.63 | 3.63 | 0.04 | 1.11% | 3.60 | 3.70 | 102008 | 3706.26 | 1.64% |
| 2025-04-18 | 3.63 | 3.59 | -0.04 | -1.10% | 3.54 | 3.66 | 95047 | 3418.06 | 1.53% |
| 2025-04-17 | 3.51 | 3.63 | 0.10 | 2.83% | 3.48 | 3.65 | 156694 | 5644.00 | 2.52% |
| 2025-04-16 | 3.60 | 3.53 | -0.08 | -2.22% | 3.47 | 3.60 | 104022 | 3673.98 | 1.67% |
| 2025-04-15 | 3.59 | 3.61 | 0.02 | 0.56% | 3.55 | 3.62 | 75487 | 2711.88 | 1.21% |
| 2025-04-14 | 3.55 | 3.59 | 0.09 | 2.57% | 3.53 | 3.63 | 122091 | 4376.50 | 1.96% |
| 2025-04-11 | 3.52 | 3.50 | -0.04 | -1.13% | 3.48 | 3.58 | 127053 | 4473.34 | 2.04% |
| 2025-04-10 | 3.43 | 3.54 | 0.11 | 3.21% | 3.43 | 3.57 | 180445 | 6356.65 | 2.90% |
| 2025-04-09 | 3.30 | 3.43 | 0.04 | 1.18% | 3.12 | 3.46 | 232597 | 7664.17 | 3.73% |
| 2025-04-08 | 3.44 | 3.39 | -0.11 | -3.14% | 3.33 | 3.53 | 241459 | 8200.09 | 3.88% |
| 2025-04-07 | 3.77 | 3.50 | -0.39 | -10.03% | 3.50 | 3.78 | 251031 | 8986.93 | 4.03% |
| 2025-04-03 | 3.81 | 3.89 | 0.04 | 1.04% | 3.81 | 3.91 | 148822 | 5775.66 | 2.39% |
| 2025-04-02 | 3.86 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 122938 | 4734.74 | 1.97% |
| 2025-04-01 | 3.70 | 3.85 | 0.16 | 4.34% | 3.70 | 3.90 | 272701 | 10470.07 | 4.38% |
| 2025-03-31 | 3.77 | 3.69 | -0.11 | -2.89% | 3.66 | 3.79 | 160853 | 5975.13 | 2.58% |
| 2025-03-28 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.89 | 136262 | 5223.25 | 2.19% |
| 2025-03-27 | 3.82 | 3.85 | 0.02 | 0.52% | 3.75 | 3.87 | 148275 | 5651.26 | 2.38% |
| 2025-03-26 | 3.75 | 3.83 | 0.09 | 2.41% | 3.73 | 3.85 | 191273 | 7294.79 | 3.07% |
| 2025-03-25 | 3.76 | 3.74 | -0.01 | -0.27% | 3.70 | 3.79 | 159128 | 5942.80 | 2.56% |
| 2025-03-24 | 3.86 | 3.75 | -0.14 | -3.60% | 3.70 | 3.92 | 258431 | 9812.85 | 4.15% |
| 2025-03-21 | 4.00 | 3.89 | -0.01 | -0.26% | 3.85 | 4.14 | 329410 | 12981.19 | 5.29% |
| 2025-03-20 | 3.88 | 3.90 | 0.04 | 1.04% | 3.85 | 3.96 | 183774 | 7178.62 | 2.95% |
| 2025-03-19 | 3.87 | 3.86 | -0.02 | -0.52% | 3.84 | 3.90 | 98126 | 3793.40 | 1.58% |
| 2025-03-18 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.93 | 80844 | 3137.21 | 1.30% |
| 2025-03-17 | 3.90 | 3.91 | 0.04 | 1.03% | 3.86 | 3.94 | 148556 | 5796.45 | 2.39% |
| 2025-03-14 | 3.78 | 3.87 | 0.09 | 2.38% | 3.76 | 3.88 | 193637 | 7418.02 | 3.11% |
| 2025-03-13 | 3.79 | 3.78 | -0.02 | -0.53% | 3.72 | 3.81 | 107985 | 4058.20 | 1.73% |
| 2025-03-12 | 3.80 | 3.80 | 0.01 | 0.26% | 3.76 | 3.81 | 115712 | 4386.93 | 1.86% |
| 2025-03-11 | 3.75 | 3.79 | 0.01 | 0.26% | 3.72 | 3.79 | 80060 | 3009.96 | 1.29% |
| 2025-03-10 | 3.74 | 3.78 | 0.05 | 1.34% | 3.74 | 3.82 | 131028 | 4961.49 | 2.10% |
| 2025-03-07 | 3.73 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 105941 | 3953.95 | 1.70% |
| 2025-03-06 | 3.71 | 3.75 | 0.05 | 1.35% | 3.69 | 3.77 | 118391 | 4424.73 | 1.90% |
| 2025-03-05 | 3.75 | 3.70 | -0.05 | -1.33% | 3.67 | 3.75 | 115103 | 4251.32 | 1.85% |
| 2025-03-04 | 3.73 | 3.75 | 0.03 | 0.81% | 3.70 | 3.75 | 79339 | 2960.48 | 1.27% |
| 2025-03-03 | 3.70 | 3.72 | 0.01 | 0.27% | 3.70 | 3.80 | 146089 | 5480.68 | 2.35% |
| 2025-02-28 | 3.78 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 125252 | 4686.62 | 2.01% |
| 2025-02-27 | 3.82 | 3.79 | -0.03 | -0.79% | 3.72 | 3.85 | 188799 | 7129.60 | 3.03% |
| 2025-02-26 | 3.77 | 3.82 | 0.05 | 1.33% | 3.77 | 3.83 | 125334 | 4768.50 | 2.01% |
| 2025-02-25 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.85 | 194821 | 7407.52 | 3.13% |
| 2025-02-24 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.91 | 110305 | 4267.59 | 1.77% |
| 2025-02-21 | 3.85 | 3.84 | -0.02 | -0.52% | 3.79 | 3.88 | 158457 | 6052.27 | 2.54% |
| 2025-02-20 | 3.81 | 3.86 | 0.05 | 1.31% | 3.81 | 3.90 | 125468 | 4849.97 | 2.01% |
| 2025-02-19 | 3.79 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 128015 | 4878.34 | 2.06% |
| 2025-02-18 | 3.94 | 3.81 | -0.14 | -3.54% | 3.78 | 3.95 | 172886 | 6655.46 | 2.78% |
深证大盘股票行情在线 K线走势图
