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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.91 | 10.92 | 10.70 | 10.70 | -0.93% | 1.07 | 1.60% |
| 2026-02-12 | 10.99 | 11.05 | 10.80 | 10.80 | -1.82% | 1.45 | 2.15% |
| 2026-02-11 | 11.49 | 11.52 | 11.00 | 11.00 | -2.40% | 2.44 | 3.51% |
| 2026-02-10 | 11.11 | 11.38 | 11.06 | 11.27 | +1.90% | 2.35 | 3.35% |
| 2026-02-09 | 10.93 | 11.16 | 10.87 | 11.06 | +3.27% | 1.78 | 2.59% |
| 2026-02-06 | 10.67 | 10.84 | 10.58 | 10.71 | -1.11% | 1.24 | 1.86% |
| 2026-02-05 | 10.82 | 11.19 | 10.80 | 10.83 | -0.73% | 1.26 | 1.84% |
| 2026-02-04 | 11.07 | 11.18 | 10.81 | 10.91 | -2.59% | 1.99 | 2.92% |
| 2026-02-03 | 11.40 | 11.45 | 11.04 | 11.20 | 0.00% | 2.20 | 3.15% |
| 2026-02-02 | 11.39 | 11.66 | 11.19 | 11.20 | -3.28% | 2.88 | 4.04% |
| 2026-01-30 | 11.15 | 11.94 | 10.80 | 11.58 | +3.02% | 4.69 | 6.63% |
| 2026-01-29 | 11.17 | 11.68 | 11.06 | 11.24 | -1.14% | 3.78 | 5.32% |
| 2026-01-28 | 10.95 | 11.68 | 10.88 | 11.37 | +2.62% | 3.92 | 5.55% |
| 2026-01-27 | 10.82 | 11.32 | 10.50 | 11.08 | +2.21% | 2.26 | 3.31% |
| 2026-01-26 | 11.00 | 11.06 | 10.77 | 10.84 | -1.99% | 1.48 | 2.19% |
| 2026-01-23 | 10.92 | 11.06 | 10.83 | 11.06 | +1.65% | 1.36 | 1.99% |
| 2026-01-22 | 10.82 | 10.97 | 10.82 | 10.88 | 0.00% | 0.95 | 1.40% |
| 2026-01-21 | 10.86 | 11.04 | 10.80 | 10.88 | -0.91% | 1.21 | 1.78% |
| 2026-01-20 | 10.92 | 11.05 | 10.82 | 10.98 | +0.83% | 1.34 | 1.97% |
| 2026-01-19 | 11.15 | 11.15 | 10.86 | 10.89 | -1.89% | 1.52 | 2.22% |