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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.55 | 12.08 | 11.54 | 11.70 | +0.52% | 1.92 | 2.60% |
| 2025-10-21 | 11.77 | 11.79 | 11.55 | 11.64 | -1.36% | 1.52 | 2.09% |
| 2025-10-20 | 11.68 | 11.88 | 11.40 | 11.80 | +1.20% | 2.58 | 3.56% |
| 2025-10-17 | 10.90 | 12.26 | 10.84 | 11.66 | +7.07% | 4.89 | 6.77% |
| 2025-10-16 | 11.08 | 11.11 | 10.84 | 10.89 | -2.24% | 1.12 | 1.64% |
| 2025-10-15 | 11.06 | 11.20 | 10.99 | 11.14 | +0.63% | 1.01 | 1.46% |
| 2025-10-14 | 11.30 | 11.45 | 11.01 | 11.07 | -1.86% | 1.34 | 1.93% |
| 2025-10-13 | 10.88 | 11.28 | 10.71 | 11.28 | -3.26% | 1.91 | 2.77% |
| 2025-10-10 | 11.90 | 11.93 | 11.65 | 11.66 | -2.51% | 2.05 | 2.81% |
| 2025-10-09 | 12.08 | 12.15 | 11.90 | 11.96 | -1.32% | 1.76 | 2.36% |
| 2025-09-30 | 12.20 | 12.37 | 12.11 | 12.12 | -0.66% | 1.45 | 1.90% |
| 2025-09-29 | 12.30 | 12.37 | 11.90 | 12.20 | -0.16% | 1.55 | 2.05% |
| 2025-09-26 | 12.37 | 12.50 | 12.22 | 12.22 | -1.69% | 1.45 | 1.89% |
| 2025-09-25 | 12.55 | 12.76 | 12.42 | 12.43 | -1.89% | 1.84 | 2.35% |
| 2025-09-24 | 12.33 | 12.69 | 12.25 | 12.67 | +1.77% | 1.90 | 2.44% |
| 2025-09-23 | 12.70 | 12.72 | 12.20 | 12.45 | -2.96% | 2.65 | 3.43% |
| 2025-09-22 | 12.71 | 12.84 | 12.61 | 12.83 | +0.55% | 1.93 | 2.44% |
| 2025-09-19 | 12.79 | 12.97 | 12.66 | 12.76 | -1.16% | 3.01 | 3.79% |
| 2025-09-18 | 13.56 | 13.58 | 12.77 | 12.91 | -5.56% | 6.38 | 7.77% |
| 2025-09-17 | 13.18 | 13.85 | 13.08 | 13.67 | +3.72% | 6.03 | 7.18% |