华天酒店 sz.000428
3.68
-0.54%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.68 | 3.77 | 3.65 | 3.68 | -0.54% | 0.55 | 1.45% |
| 2026-05-22 | 3.80 | 3.81 | 3.61 | 3.70 | -1.60% | 0.65 | 1.75% |
| 2026-05-21 | 3.74 | 3.95 | 3.71 | 3.76 | +0.80% | 0.86 | 2.19% |
| 2026-05-20 | 3.70 | 3.75 | 3.66 | 3.73 | +0.27% | 0.32 | 0.84% |
| 2026-05-19 | 3.69 | 3.74 | 3.64 | 3.72 | +0.81% | 0.41 | 1.09% |
| 2026-05-18 | 3.73 | 3.74 | 3.61 | 3.69 | -0.27% | 0.59 | 1.57% |
| 2026-05-15 | 3.79 | 3.79 | 3.68 | 3.70 | -1.86% | 0.63 | 1.67% |
| 2026-05-14 | 3.83 | 3.85 | 3.76 | 3.77 | -1.05% | 0.50 | 1.30% |
| 2026-05-13 | 3.76 | 3.87 | 3.74 | 3.81 | +1.33% | 0.61 | 1.59% |
| 2026-05-12 | 3.88 | 3.88 | 3.74 | 3.76 | -2.84% | 0.65 | 1.70% |
| 2026-05-11 | 3.80 | 3.90 | 3.74 | 3.87 | +1.84% | 0.77 | 1.96% |
| 2026-05-08 | 3.74 | 3.81 | 3.74 | 3.80 | +1.60% | 0.34 | 0.87% |
| 2026-05-07 | 3.79 | 3.83 | 3.73 | 3.74 | -1.32% | 0.47 | 1.22% |
| 2026-05-06 | 3.88 | 3.88 | 3.77 | 3.79 | -1.81% | 0.55 | 1.42% |
| 2026-04-30 | 3.89 | 3.93 | 3.85 | 3.86 | -0.77% | 0.45 | 1.14% |
| 2026-04-29 | 3.81 | 3.95 | 3.78 | 3.89 | +1.57% | 0.66 | 1.66% |
| 2026-04-28 | 3.85 | 3.86 | 3.73 | 3.83 | 0.00% | 0.66 | 1.72% |
| 2026-04-27 | 3.80 | 3.84 | 3.74 | 3.83 | +0.79% | 0.56 | 1.45% |
| 2026-04-24 | 3.75 | 3.80 | 3.71 | 3.80 | +0.80% | 0.53 | 1.37% |
| 2026-04-23 | 3.80 | 3.82 | 3.73 | 3.77 | -1.05% | 0.58 | 1.51% |