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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.26 | 11.30 | 10.98 | 11.02 | -2.13% | 1.04 | 1.52% |
| 2025-11-18 | 11.00 | 11.46 | 10.97 | 11.26 | +1.53% | 1.60 | 2.29% |
| 2025-11-17 | 11.00 | 11.16 | 10.86 | 11.09 | +0.18% | 0.94 | 1.37% |
| 2025-11-14 | 11.00 | 11.24 | 11.00 | 11.07 | -0.18% | 0.82 | 1.19% |
| 2025-11-13 | 11.11 | 11.17 | 11.01 | 11.09 | +0.18% | 0.71 | 1.04% |
| 2025-11-12 | 11.25 | 11.28 | 11.05 | 11.07 | -1.95% | 1.11 | 1.60% |
| 2025-11-11 | 11.36 | 11.59 | 11.27 | 11.29 | +0.27% | 1.50 | 2.11% |
| 2025-11-10 | 11.22 | 11.29 | 11.17 | 11.26 | +0.45% | 0.70 | 1.01% |
| 2025-11-07 | 11.23 | 11.38 | 11.21 | 11.21 | -1.06% | 0.74 | 1.06% |
| 2025-11-06 | 11.49 | 11.53 | 11.31 | 11.33 | -1.31% | 1.05 | 1.49% |
| 2025-11-05 | 11.40 | 11.55 | 11.31 | 11.48 | -0.78% | 0.84 | 1.18% |
| 2025-11-04 | 11.62 | 11.69 | 11.47 | 11.57 | -0.94% | 0.91 | 1.26% |
| 2025-11-03 | 11.60 | 11.77 | 11.50 | 11.68 | +0.34% | 1.05 | 1.46% |
| 2025-10-31 | 11.55 | 11.77 | 11.49 | 11.64 | +1.75% | 1.32 | 1.82% |
| 2025-10-30 | 11.63 | 11.69 | 11.41 | 11.44 | -1.80% | 1.12 | 1.57% |
| 2025-10-29 | 11.76 | 11.77 | 11.57 | 11.65 | -2.02% | 1.41 | 1.94% |
| 2025-10-28 | 11.40 | 12.01 | 11.26 | 11.89 | +2.77% | 2.53 | 3.48% |
| 2025-10-27 | 11.60 | 11.65 | 11.50 | 11.57 | -0.86% | 1.28 | 1.78% |
| 2025-10-24 | 11.82 | 11.89 | 11.60 | 11.67 | -1.68% | 1.65 | 2.27% |
| 2025-10-23 | 11.93 | 12.18 | 11.68 | 11.87 | +1.45% | 2.28 | 3.07% |