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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.42 | 16.52 | 15.81 | 15.86 | -5.26% | 2.15 | 2.66% |
| 2026-03-20 | 16.88 | 17.04 | 16.59 | 16.74 | -0.53% | 1.49 | 1.77% |
| 2026-03-19 | 17.13 | 17.19 | 16.71 | 16.83 | -2.83% | 1.83 | 2.16% |
| 2026-03-18 | 17.10 | 17.36 | 17.04 | 17.32 | +1.58% | 1.48 | 1.72% |
| 2026-03-17 | 17.45 | 17.53 | 17.03 | 17.05 | -2.01% | 2.20 | 2.55% |
| 2026-03-16 | 17.90 | 17.98 | 17.32 | 17.40 | -2.90% | 2.25 | 2.57% |
| 2026-03-13 | 18.45 | 18.53 | 17.81 | 17.92 | -3.34% | 2.94 | 3.25% |
| 2026-03-12 | 18.78 | 18.83 | 18.39 | 18.54 | -1.90% | 2.82 | 3.03% |
| 2026-03-11 | 18.88 | 18.92 | 18.59 | 18.90 | -0.32% | 2.97 | 3.16% |
| 2026-03-10 | 19.10 | 19.11 | 18.75 | 18.96 | -0.84% | 4.13 | 4.36% |
| 2026-03-09 | 18.24 | 19.37 | 18.23 | 19.12 | +2.74% | 6.60 | 6.99% |
| 2026-03-06 | 18.27 | 18.85 | 18.27 | 18.61 | +2.20% | 5.06 | 5.44% |
| 2026-03-05 | 17.74 | 18.33 | 17.74 | 18.21 | +4.00% | 4.30 | 4.73% |
| 2026-03-04 | 17.03 | 17.75 | 17.03 | 17.51 | +1.74% | 2.21 | 2.52% |
| 2026-03-03 | 17.90 | 18.09 | 17.19 | 17.21 | -3.91% | 2.53 | 2.87% |
| 2026-03-02 | 17.92 | 18.27 | 17.70 | 17.91 | -1.54% | 2.36 | 2.63% |
| 2026-02-27 | 18.12 | 18.29 | 18.00 | 18.19 | -0.22% | 1.89 | 2.08% |
| 2026-02-26 | 17.98 | 18.29 | 17.88 | 18.23 | +1.73% | 2.48 | 2.73% |
| 2026-02-25 | 17.76 | 18.04 | 17.71 | 17.92 | +0.67% | 2.16 | 2.41% |
| 2026-02-24 | 17.53 | 17.84 | 17.51 | 17.80 | +2.42% | 2.51 | 2.84% |