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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.07 | 4.13 | 3.87 | 3.88 | -3.48% | 2.45 | 6.13% |
| 2025-09-16 | 3.91 | 4.18 | 3.88 | 4.02 | +4.42% | 3.24 | 7.97% |
| 2025-09-15 | 3.77 | 3.86 | 3.73 | 3.85 | +1.58% | 1.23 | 3.19% |
| 2025-09-12 | 3.78 | 3.84 | 3.76 | 3.79 | -0.52% | 1.01 | 2.63% |
| 2025-09-11 | 3.85 | 3.87 | 3.70 | 3.81 | -1.55% | 1.54 | 4.02% |
| 2025-09-10 | 3.77 | 3.89 | 3.74 | 3.87 | +2.38% | 1.56 | 3.97% |
| 2025-09-09 | 3.82 | 3.83 | 3.73 | 3.78 | -1.05% | 1.31 | 3.41% |
| 2025-09-08 | 3.83 | 3.93 | 3.78 | 3.82 | -1.55% | 1.93 | 4.94% |
| 2025-09-05 | 3.85 | 3.89 | 3.68 | 3.88 | +1.04% | 2.76 | 7.14% |
| 2025-09-04 | 3.78 | 4.05 | 3.72 | 3.84 | +1.59% | 3.16 | 8.03% |
| 2025-09-03 | 3.89 | 3.94 | 3.72 | 3.78 | -0.26% | 1.89 | 4.83% |
| 2025-09-02 | 3.73 | 3.84 | 3.68 | 3.79 | +1.61% | 1.61 | 4.20% |
| 2025-09-01 | 3.67 | 3.75 | 3.61 | 3.73 | +1.91% | 1.10 | 2.90% |
| 2025-08-29 | 3.65 | 3.73 | 3.64 | 3.66 | +0.27% | 0.93 | 2.47% |
| 2025-08-28 | 3.61 | 3.70 | 3.51 | 3.65 | +1.11% | 1.14 | 3.08% |
| 2025-08-27 | 3.68 | 3.72 | 3.60 | 3.61 | -2.43% | 1.20 | 3.23% |
| 2025-08-26 | 3.67 | 3.73 | 3.66 | 3.70 | -0.27% | 1.31 | 3.48% |
| 2025-08-25 | 3.70 | 3.78 | 3.63 | 3.71 | +0.54% | 1.79 | 4.72% |
| 2025-08-22 | 3.63 | 3.89 | 3.63 | 3.69 | +2.22% | 2.32 | 6.12% |
| 2025-08-21 | 3.55 | 3.63 | 3.51 | 3.61 | +1.40% | 1.39 | 3.81% |