恒华科技 sz.300365
5.98
+2.22%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.15 | 7.27 | 7.09 | 7.24 | +1.26% | 1.43 | 3.89% |
| 2025-08-18 | 7.01 | 7.17 | 6.98 | 7.15 | +2.29% | 1.59 | 4.72% |
| 2025-08-15 | 6.88 | 7.00 | 6.88 | 6.99 | +1.75% | 1.10 | 3.34% |
| 2025-08-14 | 7.05 | 7.06 | 6.86 | 6.87 | -2.41% | 1.49 | 4.53% |
| 2025-08-13 | 6.99 | 7.15 | 6.93 | 7.04 | +1.00% | 1.65 | 4.95% |
| 2025-08-12 | 7.04 | 7.04 | 6.91 | 6.97 | -0.99% | 1.26 | 3.81% |
| 2025-08-11 | 7.02 | 7.09 | 7.00 | 7.04 | 0.00% | 1.15 | 3.45% |
| 2025-08-08 | 7.14 | 7.15 | 6.97 | 7.04 | -1.81% | 1.57 | 4.71% |
| 2025-08-07 | 7.01 | 7.22 | 7.01 | 7.17 | +1.70% | 2.04 | 6.03% |
| 2025-08-06 | 6.91 | 7.06 | 6.85 | 7.05 | +1.88% | 1.46 | 4.43% |
| 2025-08-05 | 6.87 | 6.93 | 6.84 | 6.92 | +0.58% | 1.13 | 3.45% |
| 2025-08-04 | 6.71 | 6.91 | 6.67 | 6.88 | -0.15% | 1.53 | 4.72% |
| 2025-08-01 | 6.84 | 6.92 | 6.74 | 6.89 | +2.53% | 1.74 | 5.35% |
| 2025-07-31 | 6.78 | 6.90 | 6.69 | 6.72 | -1.32% | 1.43 | 4.44% |
| 2025-07-30 | 6.86 | 6.88 | 6.75 | 6.81 | -0.58% | 1.53 | 4.73% |
| 2025-07-29 | 6.85 | 6.86 | 6.73 | 6.85 | -0.15% | 1.67 | 5.18% |
| 2025-07-28 | 6.94 | 6.95 | 6.83 | 6.86 | -0.58% | 2.05 | 6.30% |
| 2025-07-25 | 7.08 | 7.12 | 6.85 | 6.90 | -2.40% | 2.95 | 8.99% |
| 2025-07-24 | 7.01 | 7.16 | 6.90 | 7.07 | -0.70% | 4.13 | 12.35% |
| 2025-07-23 | 7.41 | 7.79 | 7.12 | 7.12 | +2.45% | 7.21 | 20.69% |