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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.01 | 15.23 | 14.98 | 15.20 | +1.71% | 0.89 | 1.15% |
| 2025-06-23 | 14.90 | 14.99 | 14.82 | 14.95 | +0.07% | 0.64 | 0.84% |
| 2025-06-20 | 15.01 | 15.12 | 14.94 | 14.94 | -0.46% | 0.54 | 0.71% |
| 2025-06-19 | 15.20 | 15.28 | 14.95 | 15.01 | -1.42% | 0.99 | 1.28% |
| 2025-06-18 | 15.18 | 15.26 | 15.14 | 15.22 | 0.00% | 0.59 | 0.76% |
| 2025-06-17 | 15.37 | 15.38 | 15.13 | 15.22 | -0.58% | 0.73 | 0.94% |
| 2025-06-16 | 15.17 | 15.44 | 15.13 | 15.31 | +0.71% | 0.84 | 1.08% |
| 2025-06-13 | 15.35 | 15.41 | 15.20 | 15.20 | -1.28% | 0.95 | 1.23% |
| 2025-06-12 | 15.42 | 15.49 | 15.33 | 15.40 | -0.38% | 0.68 | 0.87% |
| 2025-06-11 | 15.39 | 15.56 | 15.35 | 15.46 | +0.45% | 0.71 | 0.90% |
| 2025-06-10 | 15.63 | 15.63 | 15.24 | 15.39 | -1.14% | 0.93 | 1.19% |
| 2025-06-09 | 15.53 | 15.60 | 15.47 | 15.57 | +0.25% | 0.91 | 1.15% |
| 2025-06-06 | 15.54 | 15.61 | 15.43 | 15.53 | +0.25% | 1.15 | 1.46% |
| 2025-06-05 | 15.49 | 15.59 | 15.38 | 15.49 | +1.02% | 1.40 | 1.78% |
| 2025-06-04 | 15.33 | 15.40 | 15.28 | 15.33 | +0.13% | 0.79 | 1.01% |
| 2025-06-03 | 15.09 | 15.36 | 15.08 | 15.31 | +0.84% | 0.84 | 1.08% |
| 2025-05-30 | 15.32 | 15.36 | 15.09 | 15.18 | -1.09% | 0.84 | 1.08% |
| 2025-05-29 | 15.06 | 15.37 | 15.06 | 15.35 | +1.96% | 0.99 | 1.27% |
| 2025-05-28 | 15.06 | 15.14 | 15.00 | 15.06 | +0.20% | 0.56 | 0.73% |
| 2025-05-27 | 15.22 | 15.28 | 14.96 | 15.03 | -1.61% | 0.88 | 1.15% |