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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.05 | 11.25 | 11.03 | 11.25 | +1.53% | 7.84 | 2.18% |
| 2025-09-15 | 11.39 | 11.46 | 11.07 | 11.08 | -1.07% | 9.21 | 2.55% |
| 2025-09-12 | 11.10 | 11.35 | 11.01 | 11.20 | +0.99% | 11.69 | 3.23% |
| 2025-09-11 | 10.65 | 11.09 | 10.56 | 11.09 | +4.03% | 11.31 | 3.21% |
| 2025-09-10 | 10.75 | 10.84 | 10.64 | 10.66 | -0.37% | 5.22 | 1.51% |
| 2025-09-09 | 10.90 | 10.90 | 10.67 | 10.70 | -2.37% | 6.44 | 1.85% |
| 2025-09-08 | 10.92 | 11.05 | 10.82 | 10.96 | 0.00% | 7.77 | 2.20% |
| 2025-09-05 | 10.63 | 10.99 | 10.55 | 10.96 | +3.01% | 8.90 | 2.55% |
| 2025-09-04 | 11.04 | 11.14 | 10.45 | 10.64 | -3.62% | 12.65 | 3.64% |
| 2025-09-03 | 11.28 | 11.49 | 11.00 | 11.04 | -1.95% | 11.66 | 3.22% |
| 2025-09-02 | 11.75 | 11.85 | 11.21 | 11.26 | -5.38% | 17.15 | 4.64% |
| 2025-09-01 | 12.20 | 12.29 | 11.76 | 11.90 | +0.51% | 21.59 | 5.60% |
| 2025-08-29 | 11.63 | 11.94 | 11.41 | 11.84 | +2.07% | 23.16 | 6.11% |
| 2025-08-28 | 11.30 | 11.60 | 11.20 | 11.60 | +2.02% | 18.31 | 4.95% |
| 2025-08-27 | 11.71 | 11.94 | 11.36 | 11.37 | -2.65% | 22.09 | 5.88% |
| 2025-08-26 | 11.37 | 11.90 | 11.22 | 11.68 | +2.46% | 21.03 | 5.62% |
| 2025-08-25 | 11.58 | 12.13 | 11.30 | 11.40 | +1.15% | 30.75 | 8.20% |
| 2025-08-22 | 10.79 | 11.30 | 10.75 | 11.27 | +4.45% | 23.89 | 6.64% |
| 2025-08-21 | 10.91 | 11.09 | 10.73 | 10.79 | -0.92% | 11.97 | 3.41% |
| 2025-08-20 | 10.84 | 10.95 | 10.60 | 10.89 | +0.74% | 12.60 | 3.63% |