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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.31 | 13.41 | 13.13 | 13.17 | -1.72% | 3.68 | 4.47% |
| 2025-08-18 | 13.04 | 13.48 | 12.96 | 13.40 | +1.90% | 5.82 | 7.07% |
| 2025-08-15 | 12.58 | 13.29 | 12.50 | 13.15 | +3.54% | 6.05 | 7.48% |
| 2025-08-14 | 12.90 | 13.18 | 12.70 | 12.70 | -1.55% | 4.00 | 4.98% |
| 2025-08-13 | 12.88 | 12.97 | 12.71 | 12.90 | +0.16% | 2.77 | 3.47% |
| 2025-08-12 | 12.77 | 12.96 | 12.70 | 12.88 | +0.62% | 2.57 | 3.24% |
| 2025-08-11 | 12.49 | 12.85 | 12.37 | 12.80 | +3.06% | 2.91 | 3.68% |
| 2025-08-08 | 12.67 | 12.68 | 12.40 | 12.42 | -2.05% | 2.40 | 3.09% |
| 2025-08-07 | 12.75 | 12.85 | 12.64 | 12.68 | -0.47% | 2.16 | 2.73% |
| 2025-08-06 | 12.65 | 12.74 | 12.57 | 12.74 | +0.47% | 1.61 | 2.05% |
| 2025-08-05 | 12.71 | 12.82 | 12.60 | 12.68 | -0.39% | 1.86 | 2.37% |
| 2025-08-04 | 12.60 | 12.73 | 12.44 | 12.73 | +0.47% | 1.63 | 2.09% |
| 2025-08-01 | 12.52 | 12.80 | 12.50 | 12.67 | -0.08% | 2.02 | 2.58% |
| 2025-07-31 | 12.57 | 12.98 | 12.57 | 12.68 | +0.24% | 2.75 | 3.47% |
| 2025-07-30 | 12.78 | 12.83 | 12.50 | 12.65 | -1.63% | 2.35 | 2.99% |
| 2025-07-29 | 12.98 | 13.06 | 12.60 | 12.86 | -1.61% | 3.43 | 4.32% |
| 2025-07-28 | 13.08 | 13.18 | 12.82 | 13.07 | -0.31% | 2.47 | 3.05% |
| 2025-07-25 | 13.10 | 13.19 | 13.05 | 13.11 | -0.30% | 1.83 | 2.25% |
| 2025-07-24 | 12.89 | 13.18 | 12.85 | 13.15 | +2.10% | 2.67 | 3.29% |
| 2025-07-23 | 12.93 | 13.06 | 12.83 | 12.88 | -1.00% | 2.15 | 2.67% |