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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.23 | 15.23 | 15.01 | 15.16 | -0.06% | 1.16 | 1.51% |
| 2025-09-15 | 15.30 | 15.32 | 15.14 | 15.17 | -0.71% | 0.98 | 1.27% |
| 2025-09-12 | 15.42 | 15.45 | 15.21 | 15.28 | -0.83% | 1.49 | 1.91% |
| 2025-09-11 | 15.23 | 15.44 | 15.13 | 15.41 | +1.29% | 1.36 | 1.74% |
| 2025-09-10 | 15.28 | 15.37 | 15.19 | 15.21 | -0.83% | 1.11 | 1.42% |
| 2025-09-09 | 15.46 | 15.60 | 15.27 | 15.34 | -0.57% | 1.52 | 1.94% |
| 2025-09-08 | 15.34 | 15.46 | 15.21 | 15.43 | +0.77% | 1.68 | 2.16% |
| 2025-09-05 | 15.09 | 15.33 | 15.00 | 15.31 | +1.50% | 1.54 | 1.98% |
| 2025-09-04 | 15.06 | 15.34 | 14.86 | 15.09 | +0.46% | 1.65 | 2.15% |
| 2025-09-03 | 15.29 | 15.32 | 14.99 | 15.02 | -1.29% | 1.42 | 1.85% |
| 2025-09-02 | 15.57 | 15.57 | 15.12 | 15.21 | -2.39% | 2.34 | 3.01% |
| 2025-09-01 | 15.57 | 15.71 | 15.48 | 15.59 | -0.69% | 2.16 | 2.72% |
| 2025-08-29 | 15.82 | 15.86 | 15.63 | 15.69 | -1.05% | 2.15 | 2.68% |
| 2025-08-28 | 16.01 | 16.01 | 15.42 | 15.86 | -3.06% | 4.91 | 6.11% |
| 2025-08-27 | 16.75 | 16.89 | 16.30 | 16.36 | -2.40% | 2.90 | 3.41% |
| 2025-08-26 | 16.59 | 16.97 | 16.50 | 16.77 | +1.13% | 2.49 | 2.91% |
| 2025-08-25 | 16.59 | 16.75 | 16.46 | 16.58 | +0.12% | 2.53 | 3.00% |
| 2025-08-22 | 16.53 | 16.60 | 16.38 | 16.56 | +0.18% | 1.65 | 1.97% |
| 2025-08-21 | 16.70 | 16.73 | 16.42 | 16.53 | -0.77% | 1.61 | 1.91% |
| 2025-08-20 | 16.49 | 16.67 | 16.38 | 16.66 | +0.71% | 1.65 | 1.96% |