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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.60 | 17.75 | 17.35 | 17.38 | -1.53% | 1.62 | 1.85% |
| 2026-02-12 | 17.54 | 17.80 | 17.33 | 17.65 | +1.20% | 2.30 | 2.60% |
| 2026-02-11 | 17.46 | 17.67 | 17.42 | 17.44 | -0.11% | 1.36 | 1.56% |
| 2026-02-10 | 17.51 | 17.68 | 17.27 | 17.46 | -0.29% | 1.45 | 1.67% |
| 2026-02-09 | 17.53 | 18.00 | 17.42 | 17.51 | +1.68% | 1.94 | 2.21% |
| 2026-02-06 | 17.08 | 17.54 | 17.03 | 17.22 | -0.12% | 1.37 | 1.58% |
| 2026-02-05 | 17.60 | 17.69 | 17.16 | 17.24 | -2.54% | 1.74 | 2.01% |
| 2026-02-04 | 17.65 | 17.91 | 17.49 | 17.69 | -0.34% | 1.79 | 2.03% |
| 2026-02-03 | 17.26 | 17.78 | 17.20 | 17.75 | +3.50% | 2.80 | 3.18% |
| 2026-02-02 | 17.18 | 17.71 | 17.13 | 17.15 | -0.17% | 2.64 | 3.03% |
| 2026-01-30 | 17.15 | 17.29 | 16.72 | 17.18 | -0.41% | 2.27 | 2.67% |
| 2026-01-29 | 17.59 | 17.70 | 17.19 | 17.25 | -1.99% | 2.29 | 2.63% |
| 2026-01-28 | 17.80 | 17.83 | 17.57 | 17.60 | -1.40% | 2.19 | 2.48% |
| 2026-01-27 | 18.17 | 18.18 | 17.26 | 17.85 | -1.76% | 3.49 | 3.95% |
| 2026-01-26 | 18.68 | 18.72 | 18.03 | 18.17 | -2.99% | 3.97 | 4.33% |
| 2026-01-23 | 18.55 | 19.00 | 18.40 | 18.73 | +1.35% | 4.00 | 4.27% |
| 2026-01-22 | 18.59 | 18.73 | 18.30 | 18.48 | -0.43% | 3.51 | 3.80% |
| 2026-01-21 | 18.70 | 18.89 | 18.46 | 18.56 | -2.16% | 4.27 | 4.58% |
| 2026-01-20 | 19.11 | 19.30 | 18.73 | 18.97 | -0.68% | 5.54 | 5.83% |
| 2026-01-19 | 18.38 | 19.41 | 18.19 | 19.10 | +5.00% | 8.26 | 8.73% |