炬华科技 sz.300360
14.35
+0.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.29 | 14.44 | 14.28 | 14.35 | +0.42% | 0.56 | 0.78% |
| 2026-05-21 | 14.65 | 14.71 | 14.22 | 14.29 | -2.46% | 0.89 | 1.23% |
| 2026-05-20 | 14.58 | 14.67 | 14.31 | 14.65 | +0.34% | 1.01 | 1.40% |
| 2026-05-19 | 14.20 | 14.61 | 14.20 | 14.60 | +2.82% | 0.91 | 1.26% |
| 2026-05-18 | 14.38 | 14.46 | 14.15 | 14.20 | -1.25% | 0.69 | 0.97% |
| 2026-05-15 | 14.53 | 14.62 | 14.27 | 14.38 | -0.90% | 0.94 | 1.31% |
| 2026-05-14 | 15.04 | 15.08 | 14.48 | 14.51 | -3.01% | 1.30 | 1.77% |
| 2026-05-13 | 14.70 | 15.04 | 14.69 | 14.96 | +1.56% | 1.31 | 1.76% |
| 2026-05-12 | 15.00 | 15.00 | 14.66 | 14.73 | -1.93% | 1.19 | 1.60% |
| 2026-05-11 | 15.09 | 15.24 | 14.98 | 15.02 | +0.87% | 1.40 | 1.85% |
| 2026-05-08 | 14.97 | 14.97 | 14.73 | 14.89 | -0.67% | 1.01 | 1.36% |
| 2026-05-07 | 14.75 | 15.16 | 14.65 | 14.99 | +1.90% | 1.45 | 1.94% |
| 2026-05-06 | 14.57 | 14.76 | 14.52 | 14.71 | +1.66% | 1.36 | 1.85% |
| 2026-04-30 | 14.70 | 14.72 | 14.42 | 14.47 | -1.70% | 1.12 | 1.54% |
| 2026-04-29 | 14.59 | 14.80 | 14.56 | 14.72 | +0.89% | 1.00 | 1.36% |
| 2026-04-28 | 14.82 | 14.87 | 14.48 | 14.59 | -4.83% | 2.11 | 2.88% |
| 2026-04-27 | 15.73 | 15.85 | 15.10 | 15.33 | -3.04% | 1.45 | 1.89% |
| 2026-04-24 | 15.90 | 15.98 | 15.72 | 15.81 | -1.43% | 0.85 | 1.07% |
| 2026-04-23 | 16.20 | 16.40 | 15.90 | 16.04 | -1.29% | 1.08 | 1.35% |
| 2026-04-22 | 16.18 | 16.27 | 16.11 | 16.25 | +0.37% | 0.79 | 0.97% |