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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.30 | 11.33 | 10.99 | 11.10 | -2.29% | 1.75 | 2.54% |
| 2026-01-15 | 11.53 | 11.53 | 11.12 | 11.36 | -1.73% | 2.41 | 3.43% |
| 2026-01-14 | 11.40 | 11.82 | 11.32 | 11.56 | +2.57% | 4.14 | 5.76% |
| 2026-01-13 | 11.69 | 11.73 | 11.24 | 11.27 | -4.00% | 3.89 | 5.46% |
| 2026-01-12 | 11.14 | 11.88 | 11.14 | 11.74 | +6.05% | 5.31 | 7.40% |
| 2026-01-09 | 10.64 | 11.09 | 10.57 | 11.07 | +4.24% | 3.52 | 5.18% |
| 2026-01-08 | 10.43 | 10.75 | 10.41 | 10.62 | +1.14% | 1.67 | 2.53% |
| 2026-01-07 | 10.67 | 10.73 | 10.45 | 10.50 | -2.23% | 1.61 | 2.46% |
| 2026-01-06 | 10.57 | 10.78 | 10.52 | 10.74 | +1.32% | 1.60 | 2.41% |
| 2026-01-05 | 10.44 | 10.65 | 10.39 | 10.60 | +0.76% | 1.45 | 2.21% |
| 2025-12-31 | 10.47 | 10.61 | 10.36 | 10.52 | +1.54% | 1.31 | 2.00% |
| 2025-12-30 | 10.32 | 10.55 | 10.32 | 10.36 | 0.00% | 1.05 | 1.62% |
| 2025-12-29 | 10.32 | 10.60 | 10.27 | 10.36 | -0.58% | 1.11 | 1.72% |
| 2025-12-26 | 10.52 | 10.57 | 10.37 | 10.42 | -2.16% | 1.47 | 2.26% |
| 2025-12-25 | 10.34 | 11.00 | 10.27 | 10.65 | +3.40% | 2.16 | 3.25% |
| 2025-12-24 | 10.30 | 10.38 | 10.18 | 10.30 | +1.08% | 0.78 | 1.22% |
| 2025-12-23 | 10.38 | 10.41 | 10.17 | 10.19 | -2.49% | 1.06 | 1.66% |
| 2025-12-22 | 10.47 | 10.58 | 10.42 | 10.45 | -0.57% | 0.90 | 1.39% |
| 2025-12-19 | 10.48 | 10.63 | 10.41 | 10.51 | +0.77% | 0.71 | 1.09% |
| 2025-12-18 | 10.47 | 10.62 | 10.41 | 10.43 | -0.86% | 0.62 | 0.95% |