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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.20 | 15.37 | 15.10 | 15.27 | +0.97% | 0.69 | 0.88% |
| 2025-05-23 | 15.20 | 15.37 | 15.10 | 15.12 | -0.82% | 0.79 | 0.99% |
| 2025-05-22 | 15.37 | 15.49 | 15.22 | 15.25 | -0.81% | 0.76 | 0.95% |
| 2025-05-21 | 15.42 | 15.51 | 15.27 | 15.37 | -0.56% | 1.05 | 1.30% |
| 2025-05-20 | 15.27 | 15.52 | 15.17 | 15.46 | +1.57% | 1.12 | 1.39% |
| 2025-05-19 | 15.18 | 15.28 | 15.03 | 15.22 | 0.00% | 0.71 | 0.89% |
| 2025-05-16 | 15.28 | 15.34 | 15.17 | 15.22 | -0.19% | 0.69 | 0.86% |
| 2025-05-15 | 15.44 | 15.48 | 15.23 | 15.25 | -1.48% | 0.86 | 1.07% |
| 2025-05-14 | 15.47 | 15.57 | 15.33 | 15.48 | -0.19% | 1.07 | 1.33% |
| 2025-05-13 | 15.75 | 15.79 | 15.47 | 15.51 | -0.25% | 1.09 | 1.34% |
| 2025-05-12 | 15.47 | 15.56 | 15.42 | 15.55 | +1.25% | 1.22 | 1.51% |
| 2025-05-09 | 15.48 | 15.49 | 15.27 | 15.35 | -0.87% | 0.96 | 1.20% |
| 2025-05-08 | 15.32 | 15.53 | 15.27 | 15.49 | +0.81% | 1.26 | 1.56% |
| 2025-05-07 | 15.58 | 15.64 | 15.28 | 15.36 | -0.56% | 1.62 | 2.01% |
| 2025-05-06 | 15.31 | 15.45 | 15.20 | 15.45 | +1.77% | 1.82 | 2.27% |