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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.17 | 3.19 | 3.14 | 3.17 | +0.32% | 0.43 | 1.32% |
| 2025-05-26 | 3.11 | 3.16 | 3.11 | 3.16 | +1.61% | 0.40 | 1.26% |
| 2025-05-23 | 3.16 | 3.19 | 3.11 | 3.11 | -1.89% | 0.64 | 2.01% |
| 2025-05-22 | 3.25 | 3.25 | 3.16 | 3.17 | -2.46% | 0.66 | 2.03% |
| 2025-05-21 | 3.29 | 3.29 | 3.23 | 3.25 | -0.91% | 0.77 | 2.32% |
| 2025-05-20 | 3.28 | 3.31 | 3.24 | 3.28 | +1.23% | 1.22 | 3.66% |
| 2025-05-19 | 3.15 | 3.27 | 3.14 | 3.24 | +2.86% | 1.39 | 4.24% |
| 2025-05-16 | 3.18 | 3.19 | 3.14 | 3.15 | -1.25% | 0.55 | 1.71% |
| 2025-05-15 | 3.18 | 3.24 | 3.18 | 3.19 | +0.31% | 0.83 | 2.53% |
| 2025-05-14 | 3.19 | 3.20 | 3.15 | 3.18 | -0.31% | 0.69 | 2.13% |
| 2025-05-13 | 3.19 | 3.21 | 3.16 | 3.19 | +0.63% | 0.79 | 2.43% |
| 2025-05-12 | 3.22 | 3.22 | 3.15 | 3.17 | -1.25% | 0.94 | 2.90% |
| 2025-05-09 | 3.28 | 3.40 | 3.20 | 3.21 | -0.62% | 1.31 | 3.93% |
| 2025-05-08 | 3.18 | 3.25 | 3.14 | 3.23 | +0.31% | 1.06 | 3.23% |
| 2025-05-07 | 3.18 | 3.34 | 3.17 | 3.22 | +2.22% | 1.63 | 4.98% |
| 2025-05-06 | 3.19 | 3.19 | 3.07 | 3.15 | +0.64% | 1.35 | 4.25% |