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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.03 | 14.64 | 13.94 | 14.35 | +0.56% | 31.62 | 6.71% |
| 2026-02-12 | 14.04 | 14.40 | 13.88 | 14.27 | +3.41% | 33.59 | 7.24% |
| 2026-02-11 | 14.03 | 14.23 | 13.78 | 13.80 | -0.36% | 21.33 | 4.68% |
| 2026-02-10 | 14.01 | 14.20 | 13.83 | 13.85 | -1.70% | 18.83 | 4.14% |
| 2026-02-09 | 13.83 | 14.25 | 13.66 | 14.09 | +4.29% | 28.88 | 6.34% |
| 2026-02-06 | 13.68 | 13.78 | 13.35 | 13.51 | -2.88% | 22.91 | 5.18% |
| 2026-02-05 | 13.86 | 14.05 | 13.50 | 13.91 | -2.66% | 27.33 | 6.09% |
| 2026-02-04 | 14.48 | 14.48 | 14.00 | 14.29 | -2.92% | 36.71 | 7.92% |
| 2026-02-03 | 14.43 | 15.07 | 14.21 | 14.72 | +4.62% | 43.46 | 9.11% |
| 2026-02-02 | 14.60 | 14.84 | 14.03 | 14.07 | -7.25% | 52.03 | 11.11% |
| 2026-01-30 | 14.79 | 15.49 | 14.60 | 15.17 | +2.50% | 68.50 | 13.95% |
| 2026-01-29 | 14.97 | 16.00 | 14.78 | 14.80 | -2.63% | 82.02 | 16.44% |
| 2026-01-28 | 15.10 | 15.80 | 15.05 | 15.20 | +3.68% | 104.27 | 20.89% |
| 2026-01-27 | 13.27 | 14.66 | 13.06 | 14.66 | +9.98% | 63.16 | 13.91% |
| 2026-01-26 | 14.20 | 14.49 | 13.24 | 13.33 | -6.65% | 45.79 | 10.28% |
| 2026-01-23 | 13.80 | 14.57 | 13.63 | 14.28 | +3.10% | 65.39 | 14.24% |
| 2026-01-22 | 14.95 | 14.95 | 13.70 | 13.85 | -2.33% | 82.60 | 17.88% |
| 2026-01-21 | 12.80 | 14.18 | 12.70 | 14.18 | +10.01% | 48.08 | 10.81% |
| 2026-01-20 | 12.60 | 13.08 | 12.58 | 12.89 | +1.50% | 29.19 | 6.97% |
| 2026-01-19 | 12.70 | 12.93 | 12.49 | 12.70 | 0.00% | 31.36 | 7.59% |