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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.77 | 16.90 | 16.65 | 16.79 | -0.12% | 3.13 | 3.66% |
| 2025-11-18 | 17.07 | 17.16 | 16.69 | 16.81 | -2.00% | 3.76 | 4.39% |
| 2025-11-17 | 17.66 | 17.70 | 17.09 | 17.16 | -1.58% | 4.55 | 5.18% |
| 2025-11-14 | 18.19 | 18.32 | 17.43 | 17.43 | -6.23% | 9.03 | 9.99% |
| 2025-11-13 | 18.39 | 18.76 | 17.68 | 18.59 | +0.64% | 13.23 | 14.19% |
| 2025-11-12 | 19.65 | 20.90 | 18.10 | 18.47 | -3.59% | 24.14 | 24.44% |
| 2025-11-11 | 18.00 | 19.16 | 18.00 | 19.16 | +19.99% | 19.56 | 20.19% |
| 2025-11-10 | 16.06 | 16.07 | 15.87 | 15.97 | -0.12% | 1.91 | 2.34% |
| 2025-11-07 | 15.74 | 16.10 | 15.67 | 15.99 | +1.06% | 2.57 | 3.16% |
| 2025-11-06 | 15.89 | 15.98 | 15.77 | 15.82 | +0.06% | 2.66 | 3.29% |
| 2025-11-05 | 15.35 | 15.94 | 15.24 | 15.81 | +2.16% | 3.41 | 4.27% |
| 2025-11-04 | 15.32 | 15.65 | 15.27 | 15.48 | +0.90% | 1.99 | 2.52% |
| 2025-11-03 | 15.28 | 15.37 | 15.17 | 15.34 | +0.51% | 0.96 | 1.23% |
| 2025-10-31 | 15.22 | 15.34 | 15.18 | 15.26 | +0.52% | 0.89 | 1.14% |
| 2025-10-30 | 15.42 | 15.43 | 15.17 | 15.18 | -1.90% | 1.36 | 1.75% |
| 2025-10-29 | 15.23 | 15.55 | 15.14 | 15.48 | +1.61% | 1.92 | 2.46% |
| 2025-10-28 | 15.26 | 15.37 | 15.20 | 15.23 | -0.58% | 1.18 | 1.52% |
| 2025-10-27 | 15.21 | 15.35 | 15.09 | 15.32 | -0.06% | 1.58 | 2.03% |
| 2025-10-24 | 15.22 | 15.40 | 15.20 | 15.33 | +0.58% | 1.15 | 1.48% |
| 2025-10-23 | 15.22 | 15.26 | 15.05 | 15.24 | +0.06% | 0.95 | 1.23% |