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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.61 | 16.70 | 16.42 | 16.54 | -0.30% | 1.60 | 1.90% |
| 2025-08-18 | 16.67 | 16.76 | 16.53 | 16.59 | -0.24% | 2.75 | 3.25% |
| 2025-08-15 | 16.01 | 16.74 | 16.01 | 16.63 | +4.06% | 3.60 | 4.27% |
| 2025-08-14 | 16.33 | 16.34 | 15.94 | 15.98 | -2.11% | 1.77 | 2.16% |
| 2025-08-13 | 16.15 | 16.37 | 15.96 | 16.32 | +1.22% | 2.77 | 3.37% |
| 2025-08-12 | 15.81 | 16.23 | 15.75 | 16.13 | +1.99% | 3.09 | 3.78% |
| 2025-08-11 | 15.62 | 15.83 | 15.62 | 15.81 | +1.00% | 1.43 | 1.78% |
| 2025-08-08 | 15.64 | 15.67 | 15.54 | 15.66 | +0.19% | 0.94 | 1.18% |
| 2025-08-07 | 15.76 | 15.77 | 15.59 | 15.63 | -0.75% | 1.17 | 1.47% |
| 2025-08-06 | 15.68 | 15.75 | 15.62 | 15.74 | +0.25% | 1.15 | 1.44% |
| 2025-08-05 | 15.66 | 15.74 | 15.60 | 15.70 | +0.44% | 1.44 | 1.80% |
| 2025-08-04 | 15.47 | 15.66 | 15.46 | 15.64 | +0.57% | 0.93 | 1.17% |
| 2025-08-01 | 15.40 | 15.62 | 15.38 | 15.55 | +0.64% | 1.08 | 1.36% |
| 2025-07-31 | 15.60 | 15.66 | 15.34 | 15.45 | -0.94% | 1.22 | 1.54% |
| 2025-07-30 | 15.68 | 15.70 | 15.51 | 15.60 | -0.69% | 1.03 | 1.29% |
| 2025-07-29 | 15.81 | 15.82 | 15.52 | 15.70 | -0.68% | 1.37 | 1.72% |
| 2025-07-28 | 15.92 | 15.92 | 15.76 | 15.81 | -0.62% | 1.16 | 1.44% |
| 2025-07-25 | 15.96 | 16.00 | 15.85 | 15.91 | -0.18% | 1.04 | 1.28% |
| 2025-07-24 | 15.81 | 15.94 | 15.78 | 15.94 | +0.62% | 1.09 | 1.34% |
| 2025-07-23 | 16.01 | 16.03 | 15.76 | 15.84 | -0.68% | 1.29 | 1.60% |