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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.90 | 8.97 | 8.87 | 8.92 | +0.22% | 1.98 | 0.69% |
| 2025-05-23 | 9.01 | 9.08 | 8.90 | 8.90 | -1.22% | 2.69 | 0.94% |
| 2025-05-22 | 9.04 | 9.18 | 9.01 | 9.01 | -1.31% | 2.21 | 0.76% |
| 2025-05-21 | 9.22 | 9.22 | 9.09 | 9.13 | -0.98% | 1.96 | 0.67% |
| 2025-05-20 | 9.15 | 9.23 | 9.11 | 9.22 | +0.88% | 2.10 | 0.71% |
| 2025-05-19 | 9.13 | 9.18 | 9.01 | 9.14 | -0.11% | 2.94 | 1.01% |
| 2025-05-16 | 9.21 | 9.28 | 9.15 | 9.15 | -0.87% | 2.28 | 0.77% |
| 2025-05-15 | 9.44 | 9.44 | 9.23 | 9.23 | -2.22% | 2.68 | 0.90% |
| 2025-05-14 | 9.39 | 9.51 | 9.32 | 9.44 | +0.53% | 2.84 | 0.94% |
| 2025-05-13 | 9.64 | 9.67 | 9.38 | 9.39 | -1.47% | 3.55 | 1.17% |
| 2025-05-12 | 9.44 | 9.53 | 9.44 | 9.53 | +1.49% | 2.65 | 0.87% |
| 2025-05-09 | 9.56 | 9.56 | 9.37 | 9.39 | -1.88% | 2.67 | 0.88% |
| 2025-05-08 | 9.50 | 9.61 | 9.45 | 9.57 | +0.63% | 2.91 | 0.95% |
| 2025-05-07 | 9.71 | 9.79 | 9.43 | 9.51 | -0.63% | 4.18 | 1.36% |
| 2025-05-06 | 9.26 | 9.58 | 9.25 | 9.57 | +3.80% | 6.53 | 2.16% |