旗天科技 sz.300061
10.49
-0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.44 | 10.60 | 10.15 | 10.49 | -0.47% | 3.50 | 5.44% |
| 2026-05-21 | 10.00 | 11.31 | 9.97 | 10.54 | +4.15% | 4.99 | 7.56% |
| 2026-05-20 | 10.50 | 10.54 | 10.09 | 10.12 | -5.95% | 3.71 | 5.82% |
| 2026-05-19 | 10.22 | 10.88 | 10.11 | 10.76 | +5.18% | 5.57 | 8.42% |
| 2026-05-18 | 10.34 | 10.55 | 10.06 | 10.23 | -2.94% | 3.47 | 5.48% |
| 2026-05-15 | 10.19 | 10.80 | 10.17 | 10.54 | +2.63% | 5.36 | 8.19% |
| 2026-05-14 | 10.00 | 10.65 | 9.73 | 10.27 | +3.01% | 5.51 | 8.61% |
| 2026-05-13 | 9.65 | 10.07 | 9.52 | 9.97 | +1.63% | 2.42 | 3.92% |
| 2026-05-12 | 10.04 | 10.14 | 9.70 | 9.81 | -2.10% | 2.45 | 3.98% |
| 2026-05-11 | 9.95 | 10.13 | 9.90 | 10.02 | +1.83% | 2.55 | 4.10% |
| 2026-05-08 | 9.96 | 10.09 | 9.82 | 9.84 | -1.40% | 2.25 | 3.65% |
| 2026-05-07 | 9.81 | 10.05 | 9.72 | 9.98 | +1.22% | 2.93 | 4.76% |
| 2026-05-06 | 9.62 | 9.97 | 9.55 | 9.86 | +2.82% | 2.85 | 4.66% |
| 2026-04-30 | 9.60 | 9.69 | 9.51 | 9.59 | -0.62% | 1.98 | 3.31% |
| 2026-04-29 | 9.85 | 9.89 | 9.61 | 9.65 | -3.50% | 3.65 | 6.04% |
| 2026-04-28 | 9.90 | 10.43 | 9.83 | 10.00 | -0.10% | 4.41 | 7.00% |
| 2026-04-27 | 10.08 | 10.28 | 9.80 | 10.01 | -1.18% | 4.85 | 7.81% |
| 2026-04-24 | 9.97 | 10.90 | 9.47 | 10.13 | +3.37% | 8.98 | 14.10% |
| 2026-04-23 | 8.95 | 9.80 | 8.95 | 9.80 | +19.95% | 3.34 | 5.55% |
| 2026-04-22 | 8.09 | 8.18 | 8.03 | 8.17 | +0.62% | 0.62 | 1.23% |