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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.03 | 7.10 | 6.89 | 6.95 | -2.11% | 2.55 | 7.73% |
| 2025-07-21 | 6.93 | 7.20 | 6.85 | 7.10 | +4.41% | 3.12 | 9.35% |
| 2025-07-18 | 6.78 | 6.86 | 6.74 | 6.80 | +0.74% | 0.99 | 3.08% |
| 2025-07-17 | 6.71 | 6.85 | 6.68 | 6.75 | +0.60% | 1.06 | 3.31% |
| 2025-07-16 | 6.73 | 6.79 | 6.65 | 6.71 | -1.61% | 1.62 | 5.08% |
| 2025-07-15 | 6.74 | 6.88 | 6.57 | 6.82 | +1.04% | 1.93 | 6.04% |
| 2025-07-14 | 6.70 | 6.75 | 6.63 | 6.75 | +0.75% | 0.91 | 2.88% |
| 2025-07-11 | 6.69 | 6.74 | 6.61 | 6.70 | +0.45% | 1.04 | 3.27% |
| 2025-07-10 | 6.64 | 6.72 | 6.60 | 6.67 | -0.30% | 0.81 | 2.57% |
| 2025-07-09 | 6.63 | 6.75 | 6.62 | 6.69 | +0.45% | 0.98 | 3.10% |
| 2025-07-08 | 6.60 | 6.67 | 6.56 | 6.66 | +0.60% | 1.03 | 3.29% |
| 2025-07-07 | 6.48 | 6.65 | 6.44 | 6.62 | +2.16% | 1.08 | 3.46% |
| 2025-07-04 | 6.52 | 6.57 | 6.43 | 6.48 | -0.92% | 0.91 | 2.95% |
| 2025-07-03 | 6.51 | 6.58 | 6.48 | 6.54 | +0.31% | 0.71 | 2.29% |
| 2025-07-02 | 6.53 | 6.56 | 6.47 | 6.52 | 0.00% | 0.95 | 3.06% |
| 2025-07-01 | 6.58 | 6.63 | 6.47 | 6.52 | -1.06% | 0.96 | 3.09% |
| 2025-06-30 | 6.50 | 6.63 | 6.49 | 6.59 | +1.38% | 0.86 | 2.77% |
| 2025-06-27 | 6.55 | 6.66 | 6.49 | 6.50 | -0.76% | 1.12 | 3.60% |
| 2025-06-26 | 6.47 | 6.57 | 6.44 | 6.55 | +1.24% | 1.12 | 3.63% |
| 2025-06-25 | 6.45 | 6.49 | 6.39 | 6.47 | +0.47% | 1.03 | 3.37% |