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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.05 | 12.84 | 11.92 | 12.70 | +6.54% | 40.93 | 10.09% |
| 2026-01-15 | 11.60 | 11.93 | 11.56 | 11.92 | +1.97% | 12.80 | 3.34% |
| 2026-01-14 | 11.66 | 11.93 | 11.54 | 11.69 | +0.09% | 12.60 | 3.29% |
| 2026-01-13 | 12.23 | 12.23 | 11.63 | 11.68 | -3.79% | 17.09 | 4.43% |
| 2026-01-12 | 11.76 | 12.15 | 11.76 | 12.14 | +3.67% | 19.11 | 4.88% |
| 2026-01-09 | 11.47 | 11.79 | 11.46 | 11.71 | +1.74% | 11.86 | 3.12% |
| 2026-01-08 | 11.35 | 11.62 | 11.30 | 11.51 | +0.52% | 9.10 | 2.42% |
| 2026-01-07 | 11.51 | 11.63 | 11.37 | 11.45 | +0.70% | 11.75 | 3.14% |
| 2026-01-06 | 11.26 | 11.42 | 11.19 | 11.37 | +1.16% | 8.62 | 2.33% |
| 2026-01-05 | 11.05 | 11.25 | 11.05 | 11.24 | +2.46% | 9.25 | 2.54% |
| 2025-12-31 | 11.04 | 11.14 | 10.97 | 10.97 | -0.72% | 4.34 | 1.21% |
| 2025-12-30 | 11.00 | 11.11 | 10.96 | 11.05 | +0.18% | 3.84 | 1.06% |
| 2025-12-29 | 11.09 | 11.17 | 10.97 | 11.03 | -0.54% | 4.68 | 1.30% |
| 2025-12-26 | 11.07 | 11.16 | 11.02 | 11.09 | -0.27% | 4.62 | 1.28% |
| 2025-12-25 | 11.13 | 11.18 | 11.05 | 11.12 | 0.00% | 4.56 | 1.26% |
| 2025-12-24 | 10.91 | 11.15 | 10.89 | 11.12 | +1.65% | 5.96 | 1.65% |
| 2025-12-23 | 10.90 | 11.05 | 10.85 | 10.94 | +0.28% | 5.52 | 1.54% |
| 2025-12-22 | 10.72 | 10.97 | 10.72 | 10.91 | +1.96% | 5.48 | 1.54% |
| 2025-12-19 | 10.75 | 10.81 | 10.69 | 10.70 | +0.09% | 4.12 | 1.18% |
| 2025-12-18 | 10.64 | 10.83 | 10.61 | 10.69 | -0.37% | 3.28 | 0.94% |