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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.72 | 3.75 | 3.57 | 3.60 | +3.45% | 3.18 | 8.59% |
| 2026-01-16 | 3.43 | 3.48 | 3.37 | 3.48 | +0.87% | 1.14 | 3.28% |
| 2026-01-15 | 3.54 | 3.57 | 3.41 | 3.45 | 0.00% | 1.30 | 3.68% |
| 2026-01-14 | 3.37 | 3.45 | 3.35 | 3.45 | +2.68% | 1.00 | 2.88% |
| 2026-01-13 | 3.42 | 3.43 | 3.35 | 3.36 | -1.75% | 0.73 | 2.11% |
| 2026-01-12 | 3.37 | 3.44 | 3.37 | 3.42 | +1.48% | 0.81 | 2.34% |
| 2026-01-09 | 3.36 | 3.38 | 3.34 | 3.37 | +0.30% | 0.65 | 1.91% |
| 2026-01-08 | 3.35 | 3.36 | 3.30 | 3.36 | -0.30% | 0.61 | 1.80% |
| 2026-01-07 | 3.32 | 3.40 | 3.31 | 3.37 | +1.81% | 0.91 | 2.66% |
| 2026-01-06 | 3.27 | 3.32 | 3.25 | 3.31 | +1.22% | 0.76 | 2.25% |
| 2026-01-05 | 3.30 | 3.30 | 3.25 | 3.27 | -0.91% | 0.77 | 2.32% |
| 2025-12-31 | 3.29 | 3.31 | 3.24 | 3.30 | +0.92% | 0.57 | 1.70% |
| 2025-12-30 | 3.32 | 3.33 | 3.25 | 3.27 | -1.80% | 0.71 | 2.13% |
| 2025-12-29 | 3.37 | 3.38 | 3.31 | 3.33 | -1.48% | 0.66 | 1.94% |
| 2025-12-26 | 3.39 | 3.43 | 3.35 | 3.38 | 0.00% | 0.79 | 2.30% |
| 2025-12-25 | 3.44 | 3.50 | 3.36 | 3.38 | -1.17% | 0.84 | 2.41% |
| 2025-12-24 | 3.38 | 3.43 | 3.31 | 3.42 | +1.48% | 1.09 | 3.17% |
| 2025-12-23 | 3.56 | 3.57 | 3.36 | 3.37 | -5.34% | 1.57 | 4.51% |
| 2025-12-22 | 3.62 | 3.64 | 3.53 | 3.56 | -2.20% | 1.58 | 4.34% |
| 2025-12-19 | 3.55 | 3.67 | 3.52 | 3.64 | +5.51% | 2.69 | 7.34% |