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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.51 | 10.64 | 10.27 | 10.52 | -0.47% | 0.98 | 1.51% |
| 2025-12-16 | 10.72 | 10.82 | 10.38 | 10.57 | -2.04% | 1.27 | 1.94% |
| 2025-12-15 | 11.01 | 11.09 | 10.76 | 10.79 | -2.88% | 1.15 | 1.69% |
| 2025-12-12 | 11.01 | 11.27 | 10.96 | 11.11 | +0.91% | 1.04 | 1.50% |
| 2025-12-11 | 11.32 | 11.49 | 11.01 | 11.01 | -3.00% | 1.39 | 1.99% |
| 2025-12-10 | 11.12 | 11.49 | 11.08 | 11.35 | +0.98% | 1.81 | 2.57% |
| 2025-12-09 | 10.93 | 11.66 | 10.93 | 11.24 | +1.81% | 2.68 | 3.80% |
| 2025-12-08 | 11.00 | 11.14 | 10.94 | 11.04 | 0.00% | 0.87 | 1.26% |
| 2025-12-05 | 10.93 | 11.09 | 10.82 | 11.04 | -0.09% | 1.09 | 1.60% |
| 2025-12-04 | 10.82 | 11.19 | 10.67 | 11.05 | +1.47% | 1.22 | 1.81% |
| 2025-12-03 | 11.05 | 11.09 | 10.85 | 10.89 | -1.45% | 0.80 | 1.17% |
| 2025-12-02 | 11.10 | 11.11 | 11.01 | 11.05 | -0.54% | 0.59 | 0.85% |
| 2025-12-01 | 11.11 | 11.15 | 11.01 | 11.11 | 0.00% | 0.74 | 1.07% |
| 2025-11-28 | 11.21 | 11.22 | 11.01 | 11.11 | -0.45% | 0.85 | 1.23% |
| 2025-11-27 | 11.37 | 11.41 | 11.16 | 11.16 | -3.54% | 1.83 | 2.61% |
| 2025-11-26 | 11.16 | 11.99 | 11.01 | 11.57 | +3.77% | 3.24 | 4.54% |
| 2025-11-25 | 11.00 | 11.27 | 10.95 | 11.15 | +1.09% | 1.17 | 1.69% |
| 2025-11-24 | 10.80 | 11.10 | 10.61 | 11.03 | +3.08% | 1.23 | 1.81% |
| 2025-11-21 | 10.89 | 11.07 | 10.61 | 10.70 | -2.37% | 1.03 | 1.53% |
| 2025-11-20 | 10.95 | 11.06 | 10.94 | 10.96 | -0.54% | 0.62 | 0.91% |