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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.40 | 3.43 | 3.35 | 3.36 | -1.18% | 0.59 | 1.71% |
| 2025-07-22 | 3.40 | 3.41 | 3.34 | 3.40 | +0.29% | 0.61 | 1.77% |
| 2025-07-21 | 3.33 | 3.40 | 3.33 | 3.39 | +1.50% | 0.77 | 2.24% |
| 2025-07-18 | 3.33 | 3.35 | 3.30 | 3.34 | +0.60% | 0.44 | 1.30% |
| 2025-07-17 | 3.32 | 3.38 | 3.30 | 3.32 | -0.30% | 0.57 | 1.69% |
| 2025-07-16 | 3.30 | 3.35 | 3.30 | 3.33 | +0.91% | 0.61 | 1.80% |
| 2025-07-15 | 3.38 | 3.38 | 3.25 | 3.30 | -3.23% | 0.96 | 2.85% |
| 2025-07-14 | 3.44 | 3.47 | 3.40 | 3.41 | -0.87% | 0.57 | 1.64% |
| 2025-07-11 | 3.43 | 3.45 | 3.39 | 3.44 | +0.29% | 0.62 | 1.78% |
| 2025-07-10 | 3.41 | 3.45 | 3.39 | 3.43 | +1.18% | 0.68 | 1.96% |
| 2025-07-09 | 3.39 | 3.42 | 3.37 | 3.39 | +0.30% | 0.76 | 2.20% |
| 2025-07-08 | 3.39 | 3.39 | 3.34 | 3.38 | 0.00% | 0.84 | 2.45% |
| 2025-07-07 | 3.34 | 3.46 | 3.33 | 3.38 | +1.20% | 1.06 | 3.07% |
| 2025-07-04 | 3.35 | 3.38 | 3.33 | 3.34 | -0.60% | 0.61 | 1.80% |
| 2025-07-03 | 3.37 | 3.40 | 3.35 | 3.36 | -0.30% | 0.67 | 1.95% |
| 2025-07-02 | 3.31 | 3.40 | 3.30 | 3.37 | +1.81% | 1.14 | 3.33% |
| 2025-07-01 | 3.31 | 3.33 | 3.28 | 3.31 | -0.30% | 0.59 | 1.77% |
| 2025-06-30 | 3.33 | 3.34 | 3.30 | 3.32 | -0.30% | 0.59 | 1.76% |
| 2025-06-27 | 3.35 | 3.38 | 3.32 | 3.33 | -1.19% | 0.94 | 2.76% |
| 2025-06-26 | 3.30 | 3.39 | 3.28 | 3.37 | +1.81% | 1.42 | 4.18% |