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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.37 | 15.43 | 15.19 | 15.23 | -1.52% | 1.27 | 1.64% |
| 2025-10-21 | 15.37 | 15.56 | 15.31 | 15.47 | +0.96% | 1.35 | 1.72% |
| 2025-10-20 | 15.41 | 15.46 | 15.24 | 15.32 | +0.39% | 1.18 | 1.52% |
| 2025-10-17 | 15.81 | 15.94 | 15.24 | 15.26 | -4.13% | 2.42 | 3.07% |
| 2025-10-16 | 16.29 | 16.45 | 15.83 | 15.92 | -0.43% | 2.75 | 3.36% |
| 2025-10-15 | 15.57 | 16.20 | 15.49 | 15.99 | +2.71% | 2.61 | 3.23% |
| 2025-10-14 | 15.70 | 15.93 | 15.52 | 15.57 | -0.69% | 1.68 | 2.10% |
| 2025-10-13 | 15.47 | 15.73 | 15.34 | 15.68 | -1.30% | 2.01 | 2.53% |
| 2025-10-10 | 15.44 | 16.08 | 15.39 | 15.88 | +2.41% | 3.36 | 4.17% |
| 2025-10-09 | 15.24 | 15.53 | 15.20 | 15.51 | +1.81% | 1.73 | 2.21% |
| 2025-09-30 | 15.36 | 15.37 | 15.20 | 15.23 | -0.89% | 1.06 | 1.36% |
| 2025-09-29 | 15.32 | 15.45 | 15.08 | 15.37 | +0.45% | 1.37 | 1.76% |
| 2025-09-26 | 15.18 | 15.51 | 15.13 | 15.30 | +0.19% | 1.27 | 1.63% |
| 2025-09-25 | 15.31 | 15.44 | 15.17 | 15.27 | -0.38% | 1.28 | 1.64% |
| 2025-09-24 | 15.13 | 15.35 | 15.03 | 15.33 | +0.97% | 1.36 | 1.75% |
| 2025-09-23 | 15.47 | 15.47 | 14.97 | 15.18 | -2.03% | 1.77 | 2.29% |
| 2025-09-22 | 15.46 | 15.71 | 15.13 | 15.50 | +0.32% | 2.04 | 2.60% |
| 2025-09-19 | 15.44 | 15.59 | 15.35 | 15.45 | -0.88% | 1.38 | 1.76% |
| 2025-09-18 | 15.29 | 15.93 | 15.18 | 15.59 | +2.12% | 3.71 | 4.67% |
| 2025-09-17 | 15.14 | 15.29 | 15.09 | 15.26 | +0.65% | 1.03 | 1.33% |