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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.66 | 12.76 | 12.24 | 12.27 | -6.26% | 33.17 | 8.26% |
| 2025-10-21 | 12.40 | 13.49 | 12.22 | 13.09 | +3.48% | 53.33 | 12.84% |
| 2025-10-20 | 13.19 | 13.51 | 12.44 | 12.65 | -2.39% | 56.73 | 13.67% |
| 2025-10-17 | 12.96 | 12.96 | 12.66 | 12.96 | +10.02% | 23.18 | 5.54% |
| 2025-10-16 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-10-15 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-10-14 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-10-13 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-10-10 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-10-09 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-09-30 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-09-29 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-09-26 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-09-25 | 11.78 | 11.78 | 11.78 | 11.78 | nan% | nan | nan% |
| 2025-09-24 | 11.21 | 11.85 | 11.18 | 11.78 | +4.16% | 25.33 | 6.72% |
| 2025-09-23 | 11.40 | 11.40 | 10.98 | 11.31 | -0.88% | 11.98 | 3.33% |
| 2025-09-22 | 11.26 | 11.42 | 11.15 | 11.41 | +1.42% | 10.48 | 2.87% |
| 2025-09-19 | 11.27 | 11.42 | 11.18 | 11.25 | -0.18% | 10.65 | 2.92% |
| 2025-09-18 | 11.20 | 11.61 | 11.10 | 11.27 | +0.71% | 19.40 | 5.29% |
| 2025-09-17 | 11.20 | 11.30 | 11.09 | 11.19 | -0.53% | 7.00 | 1.94% |