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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.82 | 3.86 | 3.76 | 3.81 | -0.52% | 0.53 | 1.36% |
| 2026-04-21 | 3.81 | 3.85 | 3.77 | 3.83 | 0.00% | 0.51 | 1.31% |
| 2026-04-20 | 3.77 | 3.84 | 3.68 | 3.83 | +0.26% | 0.69 | 1.79% |
| 2026-04-17 | 3.94 | 3.97 | 3.75 | 3.82 | -3.78% | 1.12 | 2.90% |
| 2026-04-16 | 3.90 | 3.99 | 3.89 | 3.97 | +2.06% | 0.76 | 1.89% |
| 2026-04-15 | 3.87 | 3.94 | 3.83 | 3.89 | +0.26% | 0.59 | 1.50% |
| 2026-04-14 | 3.99 | 4.00 | 3.81 | 3.88 | -2.27% | 0.87 | 2.20% |
| 2026-04-13 | 3.97 | 4.00 | 3.90 | 3.97 | -0.50% | 0.58 | 1.44% |
| 2026-04-10 | 4.07 | 4.11 | 3.98 | 3.99 | -0.75% | 0.65 | 1.58% |
| 2026-04-09 | 4.08 | 4.15 | 4.02 | 4.02 | -1.95% | 0.75 | 1.82% |
| 2026-04-08 | 3.93 | 4.14 | 3.93 | 4.10 | +5.40% | 1.06 | 2.56% |
| 2026-04-07 | 3.86 | 3.93 | 3.79 | 3.89 | +0.52% | 0.72 | 1.84% |
| 2026-04-03 | 4.04 | 4.05 | 3.86 | 3.87 | -3.73% | 0.83 | 2.08% |
| 2026-04-02 | 4.02 | 4.10 | 4.00 | 4.02 | -0.49% | 0.90 | 2.18% |
| 2026-04-01 | 4.07 | 4.10 | 3.95 | 4.04 | +0.50% | 0.87 | 2.11% |
| 2026-03-31 | 4.00 | 4.23 | 3.99 | 4.02 | +0.50% | 1.10 | 2.63% |
| 2026-03-30 | 3.93 | 4.07 | 3.93 | 4.00 | +0.76% | 0.71 | 1.74% |
| 2026-03-27 | 3.88 | 3.98 | 3.87 | 3.97 | +0.76% | 0.58 | 1.46% |
| 2026-03-26 | 3.89 | 3.99 | 3.87 | 3.94 | +1.03% | 0.80 | 2.00% |
| 2026-03-25 | 3.70 | 3.90 | 3.68 | 3.90 | +5.98% | 0.69 | 1.77% |