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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.48 | 3.50 | 3.39 | 3.44 | -1.15% | 0.55 | 1.57% |
| 2025-11-19 | 3.51 | 3.55 | 3.44 | 3.48 | -1.42% | 0.62 | 1.75% |
| 2025-11-18 | 3.53 | 3.59 | 3.48 | 3.53 | -0.56% | 0.67 | 1.87% |
| 2025-11-17 | 3.51 | 3.57 | 3.48 | 3.55 | +1.14% | 0.77 | 2.13% |
| 2025-11-14 | 3.51 | 3.63 | 3.50 | 3.51 | -1.13% | 0.83 | 2.29% |
| 2025-11-13 | 3.44 | 3.55 | 3.42 | 3.55 | +2.90% | 0.92 | 2.58% |
| 2025-11-12 | 3.51 | 3.54 | 3.44 | 3.45 | -1.43% | 0.66 | 1.85% |
| 2025-11-11 | 3.47 | 3.51 | 3.44 | 3.50 | +0.57% | 0.66 | 1.87% |
| 2025-11-10 | 3.37 | 3.50 | 3.32 | 3.48 | +3.57% | 1.04 | 2.96% |
| 2025-11-07 | 3.37 | 3.41 | 3.34 | 3.36 | -0.30% | 0.62 | 1.80% |
| 2025-11-06 | 3.36 | 3.40 | 3.30 | 3.37 | -0.30% | 0.82 | 2.41% |
| 2025-11-05 | 3.32 | 3.40 | 3.30 | 3.38 | +1.81% | 0.81 | 2.37% |
| 2025-11-04 | 3.29 | 3.33 | 3.28 | 3.32 | +0.30% | 0.63 | 1.87% |
| 2025-11-03 | 3.33 | 3.35 | 3.27 | 3.31 | +1.53% | 0.68 | 2.01% |
| 2025-10-31 | 3.20 | 3.27 | 3.19 | 3.26 | +2.19% | 0.76 | 2.30% |
| 2025-10-30 | 3.24 | 3.24 | 3.18 | 3.19 | -1.24% | 0.53 | 1.63% |
| 2025-10-29 | 3.24 | 3.25 | 3.19 | 3.23 | -0.62% | 0.57 | 1.74% |
| 2025-10-28 | 3.26 | 3.27 | 3.23 | 3.25 | -0.31% | 0.49 | 1.48% |
| 2025-10-27 | 3.27 | 3.28 | 3.23 | 3.26 | 0.00% | 0.58 | 1.75% |
| 2025-10-24 | 3.32 | 3.35 | 3.26 | 3.26 | -2.10% | 0.68 | 2.03% |