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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.20 | 16.43 | 15.88 | 16.43 | +1.58% | 2.47 | 3.01% |
| 2025-12-16 | 16.52 | 16.52 | 16.14 | 16.18 | -2.54% | 2.27 | 2.74% |
| 2025-12-15 | 16.40 | 16.70 | 16.31 | 16.60 | +0.78% | 3.19 | 3.78% |
| 2025-12-12 | 16.01 | 16.57 | 15.95 | 16.47 | +3.52% | 4.16 | 5.01% |
| 2025-12-11 | 16.04 | 16.18 | 15.89 | 15.91 | -0.67% | 1.68 | 2.06% |
| 2025-12-10 | 16.01 | 16.05 | 15.85 | 16.02 | +0.12% | 1.30 | 1.60% |
| 2025-12-09 | 16.22 | 16.29 | 15.96 | 16.00 | -1.63% | 1.98 | 2.41% |
| 2025-12-08 | 16.23 | 16.35 | 16.19 | 16.26 | 0.00% | 1.92 | 2.32% |
| 2025-12-05 | 15.86 | 16.28 | 15.86 | 16.26 | +2.54% | 2.05 | 2.50% |
| 2025-12-04 | 15.99 | 16.04 | 15.83 | 15.86 | -1.28% | 1.71 | 2.11% |
| 2025-12-03 | 16.23 | 16.23 | 16.02 | 16.07 | -0.67% | 1.48 | 1.81% |
| 2025-12-02 | 16.37 | 16.37 | 16.07 | 16.18 | -1.38% | 1.73 | 2.10% |
| 2025-12-01 | 16.21 | 16.43 | 16.13 | 16.40 | +1.03% | 2.27 | 2.72% |
| 2025-11-28 | 16.02 | 16.25 | 15.87 | 16.23 | +1.47% | 1.99 | 2.43% |
| 2025-11-27 | 16.08 | 16.24 | 15.97 | 16.00 | -0.67% | 2.05 | 2.50% |
| 2025-11-26 | 16.17 | 16.38 | 16.09 | 16.11 | -0.18% | 2.39 | 2.90% |
| 2025-11-25 | 16.11 | 16.32 | 16.02 | 16.14 | +0.80% | 2.52 | 3.06% |
| 2025-11-24 | 16.01 | 16.14 | 15.84 | 16.01 | +1.12% | 2.43 | 2.97% |
| 2025-11-21 | 16.30 | 16.38 | 15.82 | 15.83 | -3.76% | 2.86 | 3.49% |
| 2025-11-20 | 16.79 | 16.88 | 16.42 | 16.45 | -2.05% | 2.72 | 3.22% |