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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.10 | 13.16 | 12.94 | 13.01 | -0.61% | 2.27 | 2.81% |
| 2025-07-21 | 13.06 | 13.19 | 13.01 | 13.09 | -0.76% | 1.97 | 2.42% |
| 2025-07-18 | 13.22 | 13.29 | 13.03 | 13.19 | -0.23% | 2.52 | 3.09% |
| 2025-07-17 | 13.17 | 13.22 | 13.09 | 13.22 | +0.38% | 2.40 | 2.94% |
| 2025-07-16 | 13.10 | 13.42 | 13.07 | 13.17 | +0.38% | 2.38 | 2.91% |
| 2025-07-15 | 13.20 | 13.26 | 12.90 | 13.12 | -1.06% | 2.84 | 3.51% |
| 2025-07-14 | 13.70 | 13.70 | 13.11 | 13.26 | -2.21% | 4.23 | 5.15% |
| 2025-07-11 | 13.14 | 13.76 | 13.14 | 13.56 | +2.96% | 5.81 | 6.93% |
| 2025-07-10 | 13.28 | 13.49 | 13.00 | 13.17 | -1.42% | 3.56 | 4.34% |
| 2025-07-09 | 13.50 | 13.58 | 13.33 | 13.36 | -1.62% | 3.82 | 4.58% |
| 2025-07-08 | 13.29 | 13.67 | 13.16 | 13.58 | +2.88% | 5.45 | 6.50% |
| 2025-07-07 | 13.07 | 13.33 | 13.06 | 13.20 | +0.38% | 2.76 | 3.36% |
| 2025-07-04 | 13.28 | 13.43 | 13.01 | 13.15 | -0.45% | 4.02 | 4.90% |
| 2025-07-03 | 13.24 | 13.30 | 13.08 | 13.21 | +0.08% | 2.37 | 2.90% |
| 2025-07-02 | 13.40 | 13.40 | 13.05 | 13.20 | -1.79% | 3.30 | 4.03% |
| 2025-07-01 | 13.75 | 13.84 | 13.33 | 13.44 | -2.25% | 4.02 | 4.80% |
| 2025-06-30 | 13.73 | 13.97 | 13.62 | 13.75 | -0.94% | 5.03 | 5.89% |
| 2025-06-27 | 13.91 | 14.33 | 13.79 | 13.88 | +1.24% | 8.35 | 9.59% |
| 2025-06-26 | 13.80 | 14.16 | 13.61 | 13.71 | -1.22% | 7.60 | 8.87% |
| 2025-06-25 | 13.21 | 13.96 | 13.12 | 13.88 | +4.28% | 8.62 | 10.15% |