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 |
|---|
| 2025-12-15 | 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% |
| 2025-10-10 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.82 | 147418 | 5586.71 | 2.37% |
| 2025-10-09 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.81 | 124629 | 4682.88 | 2.00% |
| 2025-09-30 | 3.85 | 3.80 | -0.03 | -0.78% | 3.77 | 3.85 | 124355 | 4719.72 | 2.00% |
| 2025-09-29 | 3.80 | 3.83 | 0.00 | 0.00% | 3.73 | 3.85 | 146457 | 5564.18 | 2.35% |
| 2025-09-26 | 3.82 | 3.83 | 0.01 | 0.26% | 3.74 | 3.86 | 82580 | 3155.33 | 1.33% |
| 2025-09-25 | 3.85 | 3.82 | -0.04 | -1.04% | 3.79 | 3.91 | 118733 | 4557.34 | 1.91% |
| 2025-09-24 | 3.76 | 3.86 | 0.09 | 2.39% | 3.73 | 3.88 | 137815 | 5281.29 | 2.21% |
| 2025-09-23 | 3.89 | 3.77 | -0.12 | -3.08% | 3.67 | 3.89 | 165563 | 6188.91 | 2.66% |
| 2025-09-22 | 3.95 | 3.89 | -0.05 | -1.27% | 3.86 | 3.97 | 85822 | 3350.39 | 1.38% |
| 2025-09-19 | 4.02 | 3.94 | -0.09 | -2.23% | 3.89 | 4.04 | 144593 | 5706.35 | 2.32% |
| 2025-09-18 | 4.10 | 4.03 | -0.07 | -1.71% | 4.00 | 4.13 | 147437 | 6010.72 | 2.37% |
| 2025-09-17 | 4.13 | 4.10 | -0.02 | -0.49% | 4.05 | 4.13 | 113777 | 4652.58 | 1.83% |
| 2025-09-16 | 4.05 | 4.12 | 0.07 | 1.73% | 4.03 | 4.14 | 129245 | 5285.38 | 2.08% |
| 2025-09-15 | 4.01 | 4.05 | 0.03 | 0.75% | 3.99 | 4.06 | 109522 | 4400.22 | 1.76% |
| 2025-09-12 | 4.02 | 4.02 | 0.01 | 0.25% | 3.98 | 4.05 | 101943 | 4089.65 | 1.64% |
| 2025-09-11 | 4.00 | 4.01 | 0.01 | 0.25% | 3.91 | 4.02 | 130986 | 5181.60 | 2.10% |
| 2025-09-10 | 4.00 | 4.00 | 0.01 | 0.25% | 3.97 | 4.03 | 87701 | 3510.30 | 1.41% |
| 2025-09-09 | 4.02 | 3.99 | -0.04 | -0.99% | 3.97 | 4.04 | 100648 | 4027.35 | 1.62% |
| 2025-09-08 | 4.03 | 4.03 | 0.03 | 0.75% | 3.99 | 4.07 | 105027 | 4234.11 | 1.69% |
| 2025-09-05 | 4.00 | 4.00 | 0.00 | 0.00% | 3.91 | 4.03 | 123322 | 4916.81 | 1.98% |
| 2025-09-04 | 3.96 | 4.00 | 0.04 | 1.01% | 3.94 | 4.06 | 156571 | 6276.38 | 2.51% |
| 2025-09-03 | 4.05 | 3.96 | -0.07 | -1.74% | 3.93 | 4.07 | 139812 | 5585.60 | 2.25% |
| 2025-09-02 | 4.05 | 4.03 | -0.02 | -0.49% | 3.96 | 4.07 | 177035 | 7113.98 | 2.84% |
| 2025-09-01 | 3.98 | 4.05 | 0.05 | 1.25% | 3.93 | 4.07 | 147372 | 5923.39 | 2.37% |
| 2025-08-29 | 4.02 | 4.00 | -0.04 | -0.99% | 3.98 | 4.07 | 128199 | 5151.01 | 2.06% |
| 2025-08-28 | 4.09 | 4.04 | -0.06 | -1.46% | 3.92 | 4.15 | 171660 | 6925.18 | 2.76% |
| 2025-08-27 | 4.25 | 4.10 | -0.14 | -3.30% | 4.09 | 4.28 | 226974 | 9451.57 | 3.64% |
| 2025-08-26 | 4.20 | 4.24 | 0.03 | 0.71% | 4.18 | 4.29 | 139478 | 5915.41 | 2.24% |
| 2025-08-25 | 4.19 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 152268 | 6392.24 | 2.45% |
| 2025-08-22 | 4.23 | 4.18 | -0.06 | -1.42% | 4.14 | 4.25 | 173566 | 7247.48 | 2.79% |
| 2025-08-21 | 4.27 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 153225 | 6504.76 | 2.46% |
| 2025-08-20 | 4.23 | 4.25 | 0.01 | 0.24% | 4.18 | 4.26 | 166806 | 7052.70 | 2.68% |
| 2025-08-19 | 4.20 | 4.24 | 0.04 | 0.95% | 4.18 | 4.30 | 212282 | 9044.70 | 3.41% |
| 2025-08-18 | 4.19 | 4.20 | 0.02 | 0.48% | 4.16 | 4.23 | 198334 | 8339.19 | 3.19% |
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
