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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.48 | 3.61 | 3.44 | 3.56 | +2.89% | 1.71 | 4.74% |
| 2025-08-19 | 3.43 | 3.47 | 3.41 | 3.46 | +1.47% | 0.81 | 2.32% |
| 2025-08-18 | 3.42 | 3.45 | 3.39 | 3.41 | 0.00% | 0.88 | 2.53% |
| 2025-08-15 | 3.35 | 3.43 | 3.34 | 3.41 | +1.49% | 0.82 | 2.36% |
| 2025-08-14 | 3.40 | 3.46 | 3.36 | 3.36 | -1.47% | 0.90 | 2.60% |
| 2025-08-13 | 3.44 | 3.47 | 3.37 | 3.41 | +0.59% | 0.77 | 2.21% |
| 2025-08-12 | 3.39 | 3.41 | 3.36 | 3.39 | 0.00% | 0.41 | 1.18% |
| 2025-08-11 | 3.35 | 3.40 | 3.34 | 3.39 | +0.89% | 0.46 | 1.34% |
| 2025-08-08 | 3.35 | 3.37 | 3.33 | 3.36 | +0.30% | 0.40 | 1.17% |
| 2025-08-07 | 3.36 | 3.38 | 3.33 | 3.35 | -0.30% | 0.44 | 1.28% |
| 2025-08-06 | 3.38 | 3.38 | 3.33 | 3.36 | -0.59% | 0.45 | 1.33% |
| 2025-08-05 | 3.37 | 3.40 | 3.36 | 3.38 | +0.30% | 0.41 | 1.20% |
| 2025-08-04 | 3.36 | 3.38 | 3.34 | 3.37 | -0.30% | 0.37 | 1.08% |
| 2025-08-01 | 3.36 | 3.38 | 3.32 | 3.38 | +0.60% | 0.59 | 1.72% |
| 2025-07-31 | 3.44 | 3.44 | 3.34 | 3.36 | -2.33% | 0.67 | 1.95% |
| 2025-07-30 | 3.38 | 3.45 | 3.36 | 3.44 | +1.78% | 0.89 | 2.56% |
| 2025-07-29 | 3.40 | 3.42 | 3.32 | 3.38 | -0.59% | 0.55 | 1.60% |
| 2025-07-28 | 3.42 | 3.42 | 3.38 | 3.40 | 0.00% | 0.56 | 1.60% |
| 2025-07-25 | 3.48 | 3.55 | 3.38 | 3.40 | -1.45% | 0.83 | 2.39% |
| 2025-07-24 | 3.36 | 3.46 | 3.35 | 3.45 | +2.68% | 1.03 | 2.95% |