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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.04 | 13.23 | 12.88 | 13.18 | +1.54% | 2.39 | 2.94% |
| 2025-09-15 | 13.13 | 13.23 | 12.97 | 12.98 | -1.89% | 2.40 | 2.95% |
| 2025-09-12 | 13.35 | 13.52 | 13.16 | 13.23 | -1.19% | 3.39 | 4.09% |
| 2025-09-11 | 13.16 | 13.50 | 12.92 | 13.39 | +2.76% | 3.57 | 4.34% |
| 2025-09-10 | 13.17 | 13.35 | 13.03 | 13.03 | -1.81% | 2.62 | 3.20% |
| 2025-09-09 | 13.72 | 13.79 | 13.20 | 13.27 | -3.28% | 3.96 | 4.74% |
| 2025-09-08 | 13.00 | 13.85 | 12.86 | 13.72 | +6.60% | 7.95 | 9.43% |
| 2025-09-05 | 12.62 | 12.88 | 12.32 | 12.87 | +1.34% | 2.83 | 3.61% |
| 2025-09-04 | 12.92 | 13.19 | 12.40 | 12.70 | -1.63% | 3.70 | 4.63% |
| 2025-09-03 | 13.33 | 13.40 | 12.88 | 12.91 | -3.15% | 4.17 | 5.12% |
| 2025-09-02 | 13.56 | 13.80 | 12.86 | 13.33 | -2.34% | 5.85 | 7.10% |
| 2025-09-01 | 13.01 | 14.09 | 13.00 | 13.65 | +6.06% | 9.43 | 10.99% |
| 2025-08-29 | 13.14 | 13.15 | 12.80 | 12.87 | -2.13% | 2.91 | 3.61% |
| 2025-08-28 | 13.04 | 13.15 | 12.57 | 13.15 | +0.38% | 4.31 | 5.36% |
| 2025-08-27 | 13.60 | 13.75 | 13.06 | 13.10 | -4.10% | 5.42 | 6.49% |
| 2025-08-26 | 13.82 | 13.97 | 13.61 | 13.66 | -1.37% | 5.42 | 6.32% |
| 2025-08-25 | 13.86 | 14.20 | 13.60 | 13.85 | +0.65% | 8.74 | 10.16% |
| 2025-08-22 | 13.25 | 13.95 | 13.25 | 13.76 | +3.85% | 9.02 | 10.59% |
| 2025-08-21 | 13.31 | 13.71 | 13.20 | 13.25 | -1.12% | 4.54 | 5.46% |
| 2025-08-20 | 13.28 | 13.95 | 13.13 | 13.40 | +1.75% | 5.57 | 6.67% |