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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.29 | 3.35 | 3.26 | 3.33 | +1.22% | 0.77 | 2.27% |
| 2025-10-22 | 3.25 | 3.31 | 3.25 | 3.29 | +0.92% | 0.69 | 2.08% |
| 2025-10-21 | 3.19 | 3.26 | 3.18 | 3.26 | +1.88% | 0.75 | 2.28% |
| 2025-10-20 | 3.15 | 3.20 | 3.15 | 3.20 | +1.91% | 0.55 | 1.69% |
| 2025-10-17 | 3.17 | 3.19 | 3.14 | 3.14 | -0.95% | 0.66 | 2.04% |
| 2025-10-16 | 3.20 | 3.23 | 3.15 | 3.17 | -1.25% | 0.65 | 1.99% |
| 2025-10-15 | 3.18 | 3.24 | 3.17 | 3.21 | +0.94% | 0.66 | 2.01% |
| 2025-10-14 | 3.18 | 3.21 | 3.17 | 3.18 | +0.32% | 0.76 | 2.33% |
| 2025-10-13 | 3.11 | 3.17 | 3.08 | 3.17 | -0.31% | 0.68 | 2.15% |
| 2025-10-10 | 3.16 | 3.21 | 3.16 | 3.18 | +0.32% | 0.81 | 2.51% |
| 2025-10-09 | 3.23 | 3.24 | 3.15 | 3.17 | -2.76% | 1.01 | 3.13% |
| 2025-09-30 | 3.30 | 3.32 | 3.26 | 3.26 | -1.21% | 0.88 | 2.62% |
| 2025-09-29 | 3.29 | 3.33 | 3.23 | 3.30 | -0.30% | 0.89 | 2.66% |
| 2025-09-26 | 3.31 | 3.35 | 3.27 | 3.31 | -0.60% | 1.04 | 3.08% |
| 2025-09-25 | 3.36 | 3.37 | 3.28 | 3.33 | -1.77% | 1.61 | 4.75% |
| 2025-09-24 | 3.46 | 3.47 | 3.34 | 3.39 | -2.31% | 2.18 | 6.32% |
| 2025-09-23 | 3.88 | 3.89 | 3.47 | 3.47 | -10.10% | 3.53 | 9.79% |
| 2025-09-22 | 4.05 | 4.08 | 3.82 | 3.86 | -5.39% | 3.22 | 8.10% |
| 2025-09-19 | 4.03 | 4.32 | 3.91 | 4.08 | -0.97% | 5.50 | 13.28% |
| 2025-09-18 | 3.89 | 4.27 | 3.85 | 4.12 | +6.19% | 6.03 | 14.28% |