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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.76 | 11.11 | 10.66 | 10.81 | +1.31% | 18.73 | 5.35% |
| 2025-08-18 | 10.46 | 10.73 | 10.38 | 10.67 | +3.29% | 15.63 | 4.60% |
| 2025-08-15 | 10.05 | 10.34 | 10.03 | 10.33 | +2.18% | 9.58 | 2.92% |
| 2025-08-14 | 10.22 | 10.36 | 10.07 | 10.11 | -0.98% | 8.91 | 2.72% |
| 2025-08-13 | 10.19 | 10.24 | 10.13 | 10.21 | +0.20% | 6.74 | 2.06% |
| 2025-08-12 | 10.09 | 10.24 | 10.01 | 10.19 | +0.99% | 6.92 | 2.13% |
| 2025-08-11 | 9.98 | 10.13 | 9.96 | 10.09 | +0.80% | 3.75 | 1.16% |
| 2025-08-08 | 10.20 | 10.21 | 10.00 | 10.01 | -2.15% | 5.45 | 1.69% |
| 2025-08-07 | 10.15 | 10.29 | 10.14 | 10.23 | +0.49% | 6.90 | 2.11% |
| 2025-08-06 | 10.18 | 10.21 | 10.10 | 10.18 | +0.10% | 4.71 | 1.45% |
| 2025-08-05 | 10.08 | 10.25 | 10.03 | 10.17 | +0.79% | 4.56 | 1.41% |
| 2025-08-04 | 9.96 | 10.24 | 9.95 | 10.09 | +1.82% | 4.37 | 1.35% |
| 2025-08-01 | 10.02 | 10.09 | 9.85 | 9.91 | -1.10% | 4.85 | 1.52% |
| 2025-07-31 | 10.10 | 10.19 | 9.97 | 10.02 | -0.79% | 5.59 | 1.73% |
| 2025-07-30 | 10.18 | 10.27 | 9.99 | 10.10 | -1.08% | 6.12 | 1.88% |
| 2025-07-29 | 10.30 | 10.37 | 10.16 | 10.21 | -1.26% | 7.35 | 2.24% |
| 2025-07-28 | 10.40 | 10.46 | 10.32 | 10.34 | -0.48% | 6.60 | 1.99% |
| 2025-07-25 | 10.36 | 10.48 | 10.17 | 10.39 | +0.87% | 8.66 | 2.62% |
| 2025-07-24 | 10.29 | 10.34 | 10.18 | 10.30 | +0.19% | 7.83 | 2.38% |
| 2025-07-23 | 10.01 | 10.43 | 9.95 | 10.28 | +2.80% | 12.91 | 3.95% |