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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.35 | 3.50 | 3.35 | 3.45 | +0.58% | 2.06 | 5.84% |
| 2025-12-17 | 3.33 | 3.59 | 3.29 | 3.43 | +4.57% | 2.57 | 7.34% |
| 2025-12-16 | 3.27 | 3.37 | 3.25 | 3.28 | +0.61% | 0.69 | 2.05% |
| 2025-12-15 | 3.21 | 3.30 | 3.20 | 3.26 | +1.56% | 0.47 | 1.42% |
| 2025-12-12 | 3.25 | 3.27 | 3.20 | 3.21 | -0.93% | 0.47 | 1.42% |
| 2025-12-11 | 3.38 | 3.38 | 3.23 | 3.24 | -3.86% | 0.74 | 2.22% |
| 2025-12-10 | 3.36 | 3.45 | 3.34 | 3.37 | 0.00% | 0.63 | 1.81% |
| 2025-12-09 | 3.37 | 3.40 | 3.32 | 3.37 | -0.59% | 0.61 | 1.77% |
| 2025-12-08 | 3.41 | 3.43 | 3.35 | 3.39 | -0.29% | 0.67 | 1.96% |
| 2025-12-05 | 3.39 | 3.41 | 3.34 | 3.40 | +0.59% | 0.50 | 1.46% |
| 2025-12-04 | 3.48 | 3.50 | 3.37 | 3.38 | -3.70% | 0.81 | 2.31% |
| 2025-12-03 | 3.54 | 3.54 | 3.48 | 3.51 | -0.57% | 0.85 | 2.37% |
| 2025-12-02 | 3.50 | 3.56 | 3.45 | 3.53 | +0.86% | 0.78 | 2.16% |
| 2025-12-01 | 3.50 | 3.54 | 3.47 | 3.50 | 0.00% | 0.68 | 1.89% |
| 2025-11-28 | 3.44 | 3.50 | 3.40 | 3.50 | +1.74% | 0.70 | 1.98% |
| 2025-11-27 | 3.40 | 3.48 | 3.35 | 3.44 | +1.47% | 0.79 | 2.27% |
| 2025-11-26 | 3.42 | 3.49 | 3.38 | 3.39 | -1.17% | 0.62 | 1.77% |
| 2025-11-25 | 3.45 | 3.46 | 3.42 | 3.43 | -0.29% | 0.56 | 1.61% |
| 2025-11-24 | 3.35 | 3.46 | 3.35 | 3.44 | +3.30% | 0.70 | 2.01% |
| 2025-11-21 | 3.39 | 3.46 | 3.33 | 3.33 | -3.20% | 0.62 | 1.79% |