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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.00 | 10.05 | 9.92 | 10.00 | +0.10% | 5.61 | 1.75% |
| 2025-07-21 | 9.99 | 10.00 | 9.92 | 9.99 | 0.00% | 4.58 | 1.44% |
| 2025-07-18 | 9.92 | 10.11 | 9.92 | 9.99 | +0.71% | 6.23 | 1.94% |
| 2025-07-17 | 9.85 | 9.92 | 9.80 | 9.92 | +0.30% | 4.09 | 1.29% |
| 2025-07-16 | 9.83 | 10.00 | 9.81 | 9.89 | +1.02% | 5.56 | 1.75% |
| 2025-07-15 | 9.87 | 9.93 | 9.73 | 9.79 | -0.91% | 4.12 | 1.31% |
| 2025-07-14 | 9.98 | 9.99 | 9.85 | 9.88 | -0.50% | 4.30 | 1.36% |
| 2025-07-11 | 9.77 | 9.97 | 9.69 | 9.93 | +1.64% | 8.11 | 2.56% |
| 2025-07-10 | 9.75 | 9.82 | 9.67 | 9.77 | +0.10% | 5.65 | 1.81% |
| 2025-07-09 | 9.92 | 9.93 | 9.71 | 9.76 | -1.61% | 7.31 | 2.32% |
| 2025-07-08 | 9.88 | 9.95 | 9.84 | 9.92 | +0.81% | 7.21 | 2.27% |
| 2025-07-07 | 9.86 | 9.95 | 9.81 | 9.84 | -0.51% | 5.17 | 1.64% |
| 2025-07-04 | 10.04 | 10.07 | 9.87 | 9.89 | -1.98% | 10.22 | 3.21% |
| 2025-07-03 | 10.03 | 10.20 | 9.97 | 10.09 | -0.20% | 10.74 | 3.33% |
| 2025-07-02 | 10.45 | 10.45 | 10.08 | 10.11 | -6.22% | 22.21 | 6.78% |
| 2025-07-01 | 10.05 | 11.11 | 9.95 | 10.78 | +6.73% | 38.53 | 11.25% |
| 2025-06-30 | 10.26 | 10.36 | 10.01 | 10.10 | +1.41% | 25.21 | 7.76% |
| 2025-06-27 | 9.20 | 9.96 | 9.13 | 9.96 | +10.06% | 20.04 | 6.46% |
| 2025-06-26 | 9.15 | 9.19 | 9.04 | 9.05 | -1.09% | 3.77 | 1.29% |
| 2025-06-25 | 9.09 | 9.17 | 9.01 | 9.15 | +0.77% | 4.86 | 1.67% |