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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.39 | 16.41 | 16.15 | 16.19 | -1.22% | 0.99 | 1.22% |
| 2026-04-20 | 16.43 | 16.49 | 16.29 | 16.39 | -0.36% | 1.14 | 1.39% |
| 2026-04-17 | 16.50 | 16.58 | 16.35 | 16.45 | -0.48% | 0.93 | 1.13% |
| 2026-04-16 | 16.40 | 16.56 | 16.21 | 16.53 | +0.79% | 1.03 | 1.25% |
| 2026-04-15 | 16.35 | 16.56 | 16.34 | 16.40 | +0.99% | 1.43 | 1.73% |
| 2026-04-14 | 16.29 | 16.36 | 16.09 | 16.24 | +0.12% | 0.91 | 1.12% |
| 2026-04-13 | 16.19 | 16.23 | 16.07 | 16.22 | -0.37% | 0.68 | 0.84% |
| 2026-04-10 | 16.13 | 16.48 | 16.13 | 16.28 | +1.37% | 1.02 | 1.25% |
| 2026-04-09 | 16.20 | 16.24 | 16.01 | 16.06 | -1.59% | 0.82 | 1.02% |
| 2026-04-08 | 15.87 | 16.33 | 15.87 | 16.32 | +4.75% | 1.27 | 1.57% |
| 2026-04-07 | 15.56 | 15.71 | 15.50 | 15.58 | -0.32% | 0.59 | 0.75% |
| 2026-04-03 | 16.34 | 16.35 | 15.41 | 15.63 | -3.52% | 1.35 | 1.70% |
| 2026-04-02 | 16.44 | 16.54 | 16.12 | 16.20 | -1.76% | 0.86 | 1.05% |
| 2026-04-01 | 16.49 | 16.57 | 16.33 | 16.49 | +1.92% | 0.96 | 1.16% |
| 2026-03-31 | 16.28 | 16.53 | 16.15 | 16.18 | -0.98% | 0.99 | 1.21% |
| 2026-03-30 | 16.18 | 16.35 | 16.00 | 16.34 | -0.18% | 0.90 | 1.12% |
| 2026-03-27 | 15.98 | 16.43 | 15.90 | 16.37 | +1.30% | 0.91 | 1.12% |
| 2026-03-26 | 16.40 | 16.50 | 16.07 | 16.16 | -1.88% | 1.21 | 1.48% |
| 2026-03-25 | 16.29 | 16.58 | 16.25 | 16.47 | +1.35% | 1.27 | 1.54% |
| 2026-03-24 | 16.43 | 16.50 | 15.91 | 16.25 | +2.46% | 1.39 | 1.72% |