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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.70 | 12.73 | 12.34 | 12.55 | -1.65% | 11.53 | 2.83% |
| 2026-04-20 | 12.78 | 12.90 | 12.67 | 12.76 | +0.16% | 11.60 | 2.78% |
| 2026-04-17 | 12.50 | 12.85 | 12.46 | 12.74 | +1.59% | 13.79 | 3.32% |
| 2026-04-16 | 12.45 | 12.55 | 12.36 | 12.54 | +0.64% | 8.76 | 2.15% |
| 2026-04-15 | 12.74 | 12.80 | 12.38 | 12.46 | -1.81% | 12.51 | 3.05% |
| 2026-04-14 | 12.52 | 12.72 | 12.49 | 12.69 | +2.67% | 14.46 | 3.51% |
| 2026-04-13 | 12.13 | 12.53 | 12.09 | 12.36 | +0.98% | 10.50 | 2.60% |
| 2026-04-10 | 12.32 | 12.48 | 12.23 | 12.24 | +0.91% | 10.92 | 2.71% |
| 2026-04-09 | 12.00 | 12.34 | 11.92 | 12.13 | -0.25% | 13.99 | 3.53% |
| 2026-04-08 | 11.80 | 12.16 | 11.79 | 12.16 | +6.11% | 12.83 | 3.28% |
| 2026-04-07 | 11.45 | 11.58 | 11.39 | 11.46 | +0.88% | 5.60 | 1.49% |
| 2026-04-03 | 11.56 | 11.61 | 11.30 | 11.36 | -1.65% | 6.63 | 1.78% |
| 2026-04-02 | 11.93 | 11.93 | 11.43 | 11.55 | -3.19% | 7.88 | 2.07% |
| 2026-04-01 | 11.95 | 12.04 | 11.80 | 11.93 | +2.49% | 9.80 | 2.52% |
| 2026-03-31 | 12.15 | 12.17 | 11.63 | 11.64 | -4.59% | 12.38 | 3.21% |
| 2026-03-30 | 12.01 | 12.22 | 11.78 | 12.20 | -0.41% | 8.72 | 2.22% |
| 2026-03-27 | 11.99 | 12.39 | 11.93 | 12.25 | +0.16% | 8.22 | 2.07% |
| 2026-03-26 | 12.54 | 12.59 | 12.15 | 12.23 | -3.40% | 8.65 | 2.14% |
| 2026-03-25 | 12.38 | 12.83 | 12.38 | 12.66 | +2.59% | 12.18 | 2.95% |
| 2026-03-24 | 12.43 | 12.48 | 11.94 | 12.34 | +1.23% | 11.50 | 2.89% |