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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.33 | 3.33 | 3.26 | 3.31 | +0.30% | 0.66 | 1.97% |
| 2025-06-24 | 3.28 | 3.30 | 3.25 | 3.30 | +1.54% | 0.62 | 1.86% |
| 2025-06-23 | 3.20 | 3.26 | 3.16 | 3.25 | +1.25% | 0.50 | 1.53% |
| 2025-06-20 | 3.23 | 3.28 | 3.21 | 3.21 | -1.23% | 0.57 | 1.73% |
| 2025-06-19 | 3.29 | 3.37 | 3.24 | 3.25 | -1.52% | 0.98 | 2.90% |
| 2025-06-18 | 3.33 | 3.35 | 3.25 | 3.30 | -1.20% | 0.93 | 2.77% |
| 2025-06-17 | 3.23 | 3.44 | 3.23 | 3.34 | +3.09% | 1.57 | 4.63% |
| 2025-06-16 | 3.19 | 3.24 | 3.18 | 3.24 | +1.57% | 0.58 | 1.78% |
| 2025-06-13 | 3.29 | 3.29 | 3.19 | 3.19 | -3.04% | 0.91 | 2.75% |
| 2025-06-12 | 3.34 | 3.35 | 3.28 | 3.29 | -1.79% | 0.76 | 2.26% |
| 2025-06-11 | 3.32 | 3.36 | 3.31 | 3.35 | +0.90% | 0.82 | 2.42% |
| 2025-06-10 | 3.31 | 3.35 | 3.26 | 3.32 | 0.00% | 1.00 | 2.97% |
| 2025-06-09 | 3.30 | 3.35 | 3.25 | 3.32 | +1.84% | 0.90 | 2.68% |
| 2025-06-06 | 3.28 | 3.29 | 3.23 | 3.26 | -0.61% | 0.67 | 2.02% |
| 2025-06-05 | 3.28 | 3.34 | 3.26 | 3.28 | -0.30% | 1.06 | 3.14% |
| 2025-06-04 | 3.24 | 3.29 | 3.21 | 3.29 | +1.54% | 0.79 | 2.36% |
| 2025-06-03 | 3.18 | 3.24 | 3.16 | 3.24 | +1.89% | 0.62 | 1.90% |
| 2025-05-30 | 3.20 | 3.21 | 3.16 | 3.18 | -0.62% | 0.41 | 1.27% |
| 2025-05-29 | 3.16 | 3.20 | 3.14 | 3.20 | +0.95% | 0.50 | 1.54% |
| 2025-05-28 | 3.18 | 3.19 | 3.15 | 3.17 | 0.00% | 0.31 | 0.97% |