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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.60 | 3.68 | 3.53 | 3.68 | +4.55% | 0.63 | 1.71% |
| 2026-03-23 | 3.71 | 3.80 | 3.48 | 3.52 | -6.88% | 1.08 | 2.94% |
| 2026-03-20 | 3.85 | 3.89 | 3.74 | 3.78 | -1.05% | 0.70 | 1.80% |
| 2026-03-19 | 3.85 | 3.90 | 3.80 | 3.82 | -1.55% | 0.48 | 1.21% |
| 2026-03-18 | 3.90 | 3.90 | 3.82 | 3.88 | +0.52% | 0.42 | 1.06% |
| 2026-03-17 | 3.85 | 3.95 | 3.84 | 3.86 | +0.26% | 0.56 | 1.40% |
| 2026-03-16 | 3.85 | 3.92 | 3.83 | 3.85 | -0.52% | 0.51 | 1.29% |
| 2026-03-13 | 3.89 | 3.93 | 3.85 | 3.87 | -0.26% | 0.45 | 1.14% |
| 2026-03-12 | 3.84 | 3.91 | 3.83 | 3.88 | +1.04% | 0.49 | 1.25% |
| 2026-03-11 | 3.91 | 3.92 | 3.83 | 3.84 | -1.29% | 0.48 | 1.23% |
| 2026-03-10 | 3.85 | 3.95 | 3.81 | 3.89 | +2.10% | 0.64 | 1.61% |
| 2026-03-09 | 3.86 | 3.89 | 3.78 | 3.81 | -2.06% | 0.60 | 1.53% |
| 2026-03-06 | 3.79 | 3.93 | 3.79 | 3.89 | +2.64% | 0.74 | 1.88% |
| 2026-03-05 | 3.75 | 3.86 | 3.75 | 3.79 | +2.16% | 0.68 | 1.74% |
| 2026-03-04 | 3.69 | 3.80 | 3.66 | 3.71 | 0.00% | 0.61 | 1.62% |
| 2026-03-03 | 3.80 | 3.82 | 3.69 | 3.71 | -0.54% | 0.85 | 2.24% |
| 2026-03-02 | 3.83 | 3.85 | 3.71 | 3.73 | -3.87% | 0.80 | 2.08% |
| 2026-02-27 | 3.85 | 3.90 | 3.83 | 3.88 | +1.57% | 0.51 | 1.28% |
| 2026-02-26 | 3.86 | 3.88 | 3.81 | 3.82 | -1.04% | 0.46 | 1.17% |
| 2026-02-25 | 3.82 | 3.87 | 3.80 | 3.86 | +1.31% | 0.72 | 1.84% |