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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.89 | 15.98 | 15.82 | 15.95 | +0.31% | 1.22 | 1.51% |
| 2025-07-21 | 15.79 | 16.00 | 15.71 | 15.90 | +1.12% | 1.55 | 1.92% |
| 2025-07-18 | 15.78 | 15.80 | 15.66 | 15.72 | -0.25% | 1.04 | 1.30% |
| 2025-07-17 | 15.74 | 15.78 | 15.69 | 15.76 | +0.31% | 0.81 | 1.01% |
| 2025-07-16 | 15.82 | 15.85 | 15.66 | 15.71 | -0.50% | 1.02 | 1.26% |
| 2025-07-15 | 15.90 | 15.93 | 15.69 | 15.79 | -0.06% | 1.15 | 1.43% |
| 2025-07-14 | 15.70 | 15.88 | 15.54 | 15.80 | +0.63% | 1.17 | 1.45% |
| 2025-07-11 | 15.67 | 15.75 | 15.59 | 15.70 | +0.38% | 1.10 | 1.38% |
| 2025-07-10 | 15.68 | 15.76 | 15.60 | 15.65 | -0.38% | 1.19 | 1.49% |
| 2025-07-09 | 15.67 | 15.91 | 15.65 | 15.70 | 0.00% | 1.35 | 1.68% |
| 2025-07-08 | 15.68 | 15.74 | 15.62 | 15.70 | -0.06% | 1.39 | 1.73% |
| 2025-07-07 | 15.47 | 15.74 | 15.42 | 15.71 | +1.72% | 1.50 | 1.89% |
| 2025-07-04 | 15.55 | 15.65 | 15.42 | 15.45 | -0.88% | 0.92 | 1.17% |
| 2025-07-03 | 15.43 | 15.65 | 15.40 | 15.59 | +1.02% | 1.27 | 1.60% |
| 2025-07-02 | 15.48 | 15.52 | 15.33 | 15.43 | -0.57% | 0.99 | 1.26% |
| 2025-07-01 | 15.47 | 15.56 | 15.41 | 15.52 | +0.32% | 1.03 | 1.30% |
| 2025-06-30 | 15.32 | 15.49 | 15.30 | 15.47 | +0.90% | 1.16 | 1.47% |
| 2025-06-27 | 15.27 | 15.39 | 15.22 | 15.33 | +0.64% | 0.78 | 1.00% |
| 2025-06-26 | 15.32 | 15.39 | 15.22 | 15.23 | -0.51% | 1.05 | 1.34% |
| 2025-06-25 | 15.24 | 15.34 | 15.14 | 15.31 | +0.71% | 0.98 | 1.27% |