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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.35 | 8.37 | 8.08 | 8.12 | -1.69% | 0.77 | 1.52% |
| 2026-04-20 | 8.11 | 8.28 | 8.08 | 8.26 | +1.47% | 0.83 | 1.61% |
| 2026-04-17 | 8.15 | 8.19 | 8.06 | 8.14 | -0.49% | 0.59 | 1.17% |
| 2026-04-16 | 8.01 | 8.22 | 7.99 | 8.18 | +2.25% | 0.95 | 1.87% |
| 2026-04-15 | 8.14 | 8.16 | 7.96 | 8.00 | -1.72% | 0.66 | 1.33% |
| 2026-04-14 | 8.14 | 8.22 | 8.05 | 8.14 | +0.49% | 0.68 | 1.33% |
| 2026-04-13 | 8.11 | 8.13 | 8.03 | 8.10 | -0.98% | 0.74 | 1.46% |
| 2026-04-10 | 8.10 | 8.28 | 8.00 | 8.18 | +2.38% | 1.01 | 1.99% |
| 2026-04-09 | 8.16 | 8.22 | 7.97 | 7.99 | -3.73% | 1.14 | 2.28% |
| 2026-04-08 | 8.04 | 8.35 | 8.00 | 8.30 | +6.55% | 1.37 | 2.69% |
| 2026-04-07 | 7.57 | 7.85 | 7.51 | 7.79 | +3.73% | 0.89 | 1.84% |
| 2026-04-03 | 7.89 | 7.89 | 7.50 | 7.51 | -3.84% | 0.86 | 1.81% |
| 2026-04-02 | 8.18 | 8.20 | 7.74 | 7.81 | -4.99% | 1.04 | 2.11% |
| 2026-04-01 | 8.25 | 8.26 | 8.10 | 8.22 | +1.48% | 0.64 | 1.26% |
| 2026-03-31 | 8.27 | 8.39 | 8.09 | 8.10 | -2.41% | 0.74 | 1.46% |
| 2026-03-30 | 8.25 | 8.34 | 8.15 | 8.30 | -0.72% | 0.51 | 0.99% |
| 2026-03-27 | 8.11 | 8.36 | 8.11 | 8.36 | +1.46% | 0.54 | 1.04% |
| 2026-03-26 | 8.54 | 8.61 | 8.20 | 8.24 | -3.63% | 0.73 | 1.41% |
| 2026-03-25 | 8.42 | 8.60 | 8.37 | 8.55 | +1.54% | 0.73 | 1.37% |
| 2026-03-24 | 8.48 | 8.50 | 8.11 | 8.42 | +4.08% | 0.88 | 1.70% |