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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.50 | 8.50 | 8.06 | 8.09 | -5.82% | 1.13 | 2.20% |
| 2026-03-20 | 9.06 | 9.12 | 8.59 | 8.59 | -4.87% | 1.17 | 2.14% |
| 2026-03-19 | 9.13 | 9.20 | 8.99 | 9.03 | -1.85% | 0.69 | 1.22% |
| 2026-03-18 | 9.16 | 9.24 | 9.04 | 9.20 | +0.88% | 0.65 | 1.14% |
| 2026-03-17 | 9.36 | 9.38 | 9.12 | 9.12 | -2.04% | 0.59 | 1.03% |
| 2026-03-16 | 9.15 | 9.32 | 9.15 | 9.31 | +0.98% | 0.67 | 1.17% |
| 2026-03-13 | 9.32 | 9.40 | 9.20 | 9.22 | -1.91% | 0.64 | 1.11% |
| 2026-03-12 | 9.50 | 9.58 | 9.39 | 9.40 | -0.84% | 0.64 | 1.08% |
| 2026-03-11 | 9.63 | 9.66 | 9.45 | 9.48 | -1.56% | 0.65 | 1.09% |
| 2026-03-10 | 9.69 | 9.79 | 9.55 | 9.63 | +0.52% | 0.78 | 1.30% |
| 2026-03-09 | 9.45 | 9.63 | 9.36 | 9.58 | -0.21% | 0.90 | 1.52% |
| 2026-03-06 | 9.40 | 9.60 | 9.39 | 9.60 | +1.37% | 0.61 | 1.03% |
| 2026-03-05 | 9.40 | 9.65 | 9.39 | 9.47 | +2.71% | 1.04 | 1.75% |
| 2026-03-04 | 9.16 | 9.39 | 9.11 | 9.22 | -0.86% | 0.83 | 1.44% |
| 2026-03-03 | 10.05 | 10.09 | 9.20 | 9.30 | -7.46% | 1.92 | 3.21% |
| 2026-03-02 | 10.30 | 10.36 | 10.01 | 10.05 | -4.38% | 1.52 | 2.42% |
| 2026-02-27 | 10.47 | 10.58 | 10.46 | 10.51 | +0.38% | 0.77 | 1.18% |
| 2026-02-26 | 10.72 | 10.73 | 10.46 | 10.47 | -2.24% | 1.35 | 2.05% |
| 2026-02-25 | 10.65 | 10.77 | 10.64 | 10.71 | +0.28% | 0.81 | 1.22% |
| 2026-02-24 | 10.76 | 10.81 | 10.64 | 10.68 | -0.19% | 0.88 | 1.33% |