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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.93 | 3.95 | 3.77 | 3.81 | -2.06% | 0.83 | 2.13% |
| 2026-02-13 | 3.91 | 3.95 | 3.86 | 3.89 | +0.26% | 0.62 | 1.55% |
| 2026-02-12 | 3.96 | 4.00 | 3.87 | 3.88 | -2.02% | 0.90 | 2.24% |
| 2026-02-11 | 3.96 | 3.99 | 3.87 | 3.96 | 0.00% | 0.87 | 2.16% |
| 2026-02-10 | 3.98 | 3.98 | 3.87 | 3.96 | +0.25% | 0.99 | 2.47% |
| 2026-02-09 | 3.96 | 4.02 | 3.90 | 3.95 | -0.75% | 1.25 | 3.11% |
| 2026-02-06 | 3.92 | 4.00 | 3.88 | 3.98 | +0.76% | 1.40 | 3.47% |
| 2026-02-05 | 3.84 | 4.00 | 3.80 | 3.95 | +2.60% | 1.75 | 4.35% |
| 2026-02-04 | 3.81 | 3.90 | 3.76 | 3.85 | +1.05% | 1.44 | 3.67% |
| 2026-02-03 | 3.68 | 3.95 | 3.68 | 3.81 | +3.53% | 2.31 | 5.93% |
| 2026-02-02 | 3.66 | 3.81 | 3.62 | 3.68 | +2.51% | 2.39 | 6.28% |
| 2026-01-30 | 3.56 | 3.62 | 3.55 | 3.59 | +1.13% | 1.02 | 2.78% |
| 2026-01-29 | 3.47 | 3.56 | 3.43 | 3.55 | +2.01% | 0.82 | 2.28% |
| 2026-01-28 | 3.46 | 3.52 | 3.46 | 3.48 | -0.29% | 0.51 | 1.43% |
| 2026-01-27 | 3.52 | 3.54 | 3.43 | 3.49 | -1.41% | 0.61 | 1.72% |
| 2026-01-26 | 3.55 | 3.57 | 3.49 | 3.54 | -0.84% | 0.77 | 2.13% |
| 2026-01-23 | 3.59 | 3.62 | 3.56 | 3.57 | -0.83% | 0.84 | 2.30% |
| 2026-01-22 | 3.52 | 3.62 | 3.49 | 3.60 | +1.98% | 1.04 | 2.85% |
| 2026-01-21 | 3.58 | 3.60 | 3.52 | 3.53 | -2.49% | 0.92 | 2.56% |
| 2026-01-20 | 3.56 | 3.66 | 3.48 | 3.62 | +0.56% | 1.81 | 5.02% |