华天科技 sz.002185
15.43
+1.58%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.43 | 15.52 | 14.68 | 15.43 | +1.58% | 51.73 | 10.48% |
| 2026-05-21 | 16.00 | 16.46 | 15.08 | 15.19 | -4.35% | 72.79 | 14.09% |
| 2026-05-20 | 15.15 | 16.78 | 15.05 | 15.88 | +3.79% | 79.31 | 15.31% |
| 2026-05-19 | 14.50 | 15.44 | 14.23 | 15.30 | +4.15% | 51.23 | 10.47% |
| 2026-05-18 | 14.30 | 15.05 | 14.22 | 14.69 | +2.73% | 43.35 | 8.99% |
| 2026-05-15 | 14.28 | 14.77 | 13.89 | 14.30 | +0.28% | 36.62 | 7.80% |
| 2026-05-14 | 14.67 | 14.88 | 14.25 | 14.26 | -2.53% | 30.31 | 6.39% |
| 2026-05-13 | 14.08 | 14.75 | 13.91 | 14.63 | +1.39% | 35.79 | 7.63% |
| 2026-05-12 | 14.80 | 14.80 | 14.31 | 14.43 | -2.10% | 32.36 | 6.84% |
| 2026-05-11 | 14.01 | 14.75 | 14.01 | 14.74 | +7.28% | 46.20 | 9.78% |
| 2026-05-08 | 13.70 | 13.85 | 13.45 | 13.74 | -1.43% | 25.17 | 5.65% |
| 2026-05-07 | 13.85 | 13.98 | 13.53 | 13.94 | +2.35% | 30.26 | 6.71% |
| 2026-05-06 | 13.68 | 14.06 | 13.58 | 13.62 | +3.89% | 38.83 | 8.60% |
| 2026-04-30 | 12.86 | 13.16 | 12.77 | 13.11 | +2.66% | 25.41 | 5.96% |
| 2026-04-29 | 12.65 | 12.91 | 12.57 | 12.77 | +0.95% | 14.13 | 3.39% |
| 2026-04-28 | 12.87 | 12.89 | 12.46 | 12.65 | -1.86% | 14.60 | 3.54% |
| 2026-04-27 | 12.65 | 12.97 | 12.59 | 12.89 | +3.53% | 18.70 | 4.46% |
| 2026-04-24 | 12.41 | 12.77 | 12.41 | 12.45 | -0.16% | 10.62 | 2.59% |
| 2026-04-23 | 12.88 | 12.92 | 12.39 | 12.47 | -2.65% | 11.61 | 2.82% |
| 2026-04-22 | 12.50 | 12.84 | 12.46 | 12.81 | +2.07% | 12.29 | 2.97% |