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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.53 | 10.77 | 10.47 | 10.73 | +1.80% | 4.37 | 1.26% |
| 2025-12-16 | 10.77 | 10.80 | 10.46 | 10.54 | -2.32% | 5.23 | 1.52% |
| 2025-12-15 | 10.87 | 10.92 | 10.77 | 10.79 | -2.00% | 4.31 | 1.22% |
| 2025-12-12 | 10.84 | 11.02 | 10.83 | 11.01 | +1.38% | 7.21 | 2.02% |
| 2025-12-11 | 11.08 | 11.09 | 10.85 | 10.86 | -1.63% | 4.22 | 1.18% |
| 2025-12-10 | 11.00 | 11.08 | 10.92 | 11.04 | -0.09% | 4.99 | 1.39% |
| 2025-12-09 | 11.12 | 11.23 | 11.05 | 11.05 | -1.34% | 5.21 | 1.44% |
| 2025-12-08 | 11.13 | 11.26 | 11.11 | 11.20 | +0.81% | 5.79 | 1.59% |
| 2025-12-05 | 11.07 | 11.13 | 10.94 | 11.11 | -0.09% | 4.48 | 1.25% |
| 2025-12-04 | 11.05 | 11.13 | 10.89 | 11.12 | +0.72% | 4.58 | 1.27% |
| 2025-12-03 | 11.16 | 11.24 | 10.99 | 11.04 | -1.16% | 4.58 | 1.27% |
| 2025-12-02 | 11.20 | 11.22 | 11.11 | 11.17 | -0.80% | 4.83 | 1.33% |
| 2025-12-01 | 11.02 | 11.27 | 10.96 | 11.26 | +3.21% | 8.21 | 2.26% |
| 2025-11-28 | 10.82 | 10.92 | 10.77 | 10.91 | +0.37% | 4.40 | 1.24% |
| 2025-11-27 | 10.88 | 11.09 | 10.83 | 10.87 | +1.12% | 7.49 | 2.10% |
| 2025-11-26 | 10.80 | 10.90 | 10.74 | 10.75 | -0.74% | 4.37 | 1.24% |
| 2025-11-25 | 10.81 | 10.98 | 10.77 | 10.83 | +0.74% | 5.11 | 1.44% |
| 2025-11-24 | 10.67 | 10.80 | 10.54 | 10.75 | +1.22% | 4.47 | 1.29% |
| 2025-11-21 | 10.88 | 10.97 | 10.61 | 10.62 | -3.72% | 7.19 | 2.05% |
| 2025-11-20 | 11.22 | 11.26 | 11.02 | 11.03 | -0.72% | 4.75 | 1.31% |