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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.65 | 19.30 | 18.17 | 18.19 | +2.59% | 8.15 | 8.78% |
| 2026-01-15 | 17.62 | 17.88 | 17.49 | 17.73 | -0.11% | 3.14 | 3.56% |
| 2026-01-14 | 17.83 | 18.27 | 17.51 | 17.75 | -0.50% | 4.81 | 5.35% |
| 2026-01-13 | 18.31 | 18.31 | 17.65 | 17.84 | -3.25% | 5.29 | 5.89% |
| 2026-01-12 | 17.85 | 18.55 | 17.65 | 18.44 | +3.60% | 5.81 | 6.42% |
| 2026-01-09 | 18.07 | 18.45 | 17.71 | 17.80 | -0.89% | 5.36 | 5.94% |
| 2026-01-08 | 17.57 | 18.00 | 17.50 | 17.96 | +1.87% | 3.78 | 4.25% |
| 2026-01-07 | 17.58 | 17.80 | 17.40 | 17.63 | +0.06% | 3.35 | 3.81% |
| 2026-01-06 | 17.56 | 17.75 | 17.45 | 17.62 | +0.46% | 3.81 | 4.34% |
| 2026-01-05 | 17.46 | 17.80 | 17.40 | 17.54 | +0.86% | 3.75 | 4.27% |
| 2025-12-31 | 17.76 | 17.77 | 17.22 | 17.39 | -1.81% | 3.70 | 4.25% |
| 2025-12-30 | 17.53 | 17.87 | 17.20 | 17.71 | +0.11% | 4.40 | 4.99% |
| 2025-12-29 | 18.05 | 18.30 | 17.57 | 17.69 | +0.40% | 5.13 | 5.71% |
| 2025-12-26 | 17.66 | 17.84 | 17.40 | 17.62 | -0.73% | 3.85 | 4.38% |
| 2025-12-25 | 17.32 | 17.81 | 17.21 | 17.75 | +2.31% | 4.33 | 4.92% |
| 2025-12-24 | 17.43 | 17.47 | 17.17 | 17.35 | -1.20% | 3.96 | 4.57% |
| 2025-12-23 | 16.70 | 17.57 | 16.63 | 17.56 | +4.90% | 6.48 | 7.50% |
| 2025-12-22 | 16.84 | 16.97 | 16.67 | 16.74 | -0.59% | 2.48 | 2.95% |
| 2025-12-19 | 16.60 | 16.86 | 16.46 | 16.84 | +2.06% | 2.87 | 3.44% |
| 2025-12-18 | 16.30 | 16.73 | 16.22 | 16.50 | +0.42% | 2.84 | 3.37% |