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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.92 | 9.08 | 8.92 | 9.08 | +1.91% | 4.14 | 1.43% |
| 2025-06-23 | 8.72 | 8.96 | 8.69 | 8.91 | +1.71% | 3.34 | 1.17% |
| 2025-06-20 | 8.84 | 8.98 | 8.76 | 8.76 | -1.02% | 2.29 | 0.81% |
| 2025-06-19 | 8.93 | 9.00 | 8.83 | 8.85 | -1.23% | 2.72 | 0.95% |
| 2025-06-18 | 8.89 | 9.00 | 8.81 | 8.96 | +0.79% | 3.32 | 1.16% |
| 2025-06-17 | 8.79 | 8.92 | 8.74 | 8.89 | +1.48% | 2.69 | 0.95% |
| 2025-06-16 | 8.70 | 8.79 | 8.68 | 8.76 | +0.23% | 1.58 | 0.56% |
| 2025-06-13 | 8.81 | 8.87 | 8.70 | 8.74 | -0.91% | 2.24 | 0.80% |
| 2025-06-12 | 8.80 | 8.90 | 8.76 | 8.82 | -0.11% | 1.84 | 0.65% |
| 2025-06-11 | 8.79 | 8.91 | 8.77 | 8.83 | +0.46% | 1.99 | 0.70% |
| 2025-06-10 | 8.95 | 9.00 | 8.72 | 8.79 | -1.68% | 2.68 | 0.95% |
| 2025-06-09 | 8.97 | 9.02 | 8.93 | 8.94 | 0.00% | 2.49 | 0.87% |
| 2025-06-06 | 8.94 | 9.00 | 8.88 | 8.94 | +0.11% | 2.30 | 0.80% |
| 2025-06-05 | 8.80 | 8.96 | 8.73 | 8.93 | +1.59% | 2.97 | 1.05% |
| 2025-06-04 | 8.70 | 8.81 | 8.69 | 8.79 | +1.15% | 1.93 | 0.69% |
| 2025-06-03 | 8.67 | 8.78 | 8.60 | 8.69 | -0.57% | 2.16 | 0.77% |
| 2025-05-30 | 8.90 | 8.90 | 8.74 | 8.74 | -2.24% | 2.23 | 0.79% |
| 2025-05-29 | 8.69 | 8.95 | 8.69 | 8.94 | +2.88% | 3.25 | 1.14% |
| 2025-05-28 | 8.78 | 8.83 | 8.66 | 8.69 | -0.91% | 2.12 | 0.76% |
| 2025-05-27 | 8.90 | 8.90 | 8.75 | 8.77 | -1.68% | 2.42 | 0.86% |