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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.25 | 11.33 | 11.00 | 11.11 | -1.68% | 6.85 | 1.89% |
| 2025-11-18 | 11.35 | 11.49 | 11.27 | 11.30 | -0.79% | 6.37 | 1.72% |
| 2025-11-17 | 11.40 | 11.54 | 11.34 | 11.39 | -0.18% | 5.43 | 1.46% |
| 2025-11-14 | 11.66 | 11.69 | 11.40 | 11.41 | -3.47% | 10.36 | 2.76% |
| 2025-11-13 | 11.71 | 11.97 | 11.67 | 11.82 | +1.03% | 8.52 | 2.21% |
| 2025-11-12 | 11.84 | 11.90 | 11.50 | 11.70 | -1.85% | 11.41 | 3.00% |
| 2025-11-11 | 12.15 | 12.23 | 11.87 | 11.92 | -1.49% | 10.63 | 2.71% |
| 2025-11-10 | 12.18 | 12.29 | 12.00 | 12.10 | -0.82% | 11.13 | 2.82% |
| 2025-11-07 | 11.83 | 12.48 | 11.72 | 12.20 | +2.01% | 19.88 | 5.03% |
| 2025-11-06 | 11.89 | 12.05 | 11.81 | 11.96 | +1.01% | 10.24 | 2.63% |
| 2025-11-05 | 11.76 | 11.95 | 11.66 | 11.84 | -1.42% | 11.00 | 2.86% |
| 2025-11-04 | 12.18 | 12.32 | 11.91 | 12.01 | -1.96% | 11.57 | 2.93% |
| 2025-11-03 | 12.05 | 12.38 | 11.63 | 12.25 | +1.58% | 18.82 | 4.82% |
| 2025-10-31 | 12.18 | 12.25 | 12.05 | 12.06 | -1.71% | 14.21 | 3.60% |
| 2025-10-30 | 12.64 | 12.72 | 12.27 | 12.27 | -2.93% | 19.80 | 4.87% |
| 2025-10-29 | 12.41 | 12.76 | 12.41 | 12.64 | +0.64% | 22.59 | 5.51% |
| 2025-10-28 | 12.48 | 12.87 | 12.30 | 12.56 | +0.72% | 32.46 | 7.95% |
| 2025-10-27 | 12.01 | 12.48 | 11.79 | 12.47 | +4.53% | 32.27 | 8.22% |
| 2025-10-24 | 11.84 | 12.10 | 11.79 | 11.93 | +1.36% | 19.08 | 4.95% |
| 2025-10-23 | 12.08 | 12.13 | 11.60 | 11.77 | -4.08% | 22.11 | 5.82% |