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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.32 | 6.45 | 6.32 | 6.44 | +1.90% | 0.88 | 2.90% |
| 2025-06-23 | 6.07 | 6.33 | 6.07 | 6.32 | +3.10% | 0.92 | 3.10% |
| 2025-06-20 | 6.17 | 6.29 | 6.02 | 6.13 | -0.97% | 0.75 | 2.57% |
| 2025-06-19 | 6.33 | 6.37 | 6.17 | 6.19 | -2.67% | 0.73 | 2.45% |
| 2025-06-18 | 6.28 | 6.37 | 6.25 | 6.36 | +0.63% | 0.72 | 2.41% |
| 2025-06-17 | 6.30 | 6.34 | 6.24 | 6.32 | +0.80% | 0.71 | 2.39% |
| 2025-06-16 | 6.08 | 6.28 | 6.08 | 6.27 | +2.62% | 0.78 | 2.64% |
| 2025-06-13 | 6.20 | 6.24 | 6.09 | 6.11 | -2.24% | 0.64 | 2.20% |
| 2025-06-12 | 6.21 | 6.27 | 6.17 | 6.25 | +0.16% | 0.61 | 2.05% |
| 2025-06-11 | 6.22 | 6.30 | 6.21 | 6.24 | -0.16% | 0.69 | 2.32% |
| 2025-06-10 | 6.29 | 6.33 | 6.14 | 6.25 | -0.95% | 0.99 | 3.34% |
| 2025-06-09 | 6.27 | 6.32 | 6.22 | 6.31 | +0.64% | 0.85 | 2.85% |
| 2025-06-06 | 6.30 | 6.32 | 6.19 | 6.27 | -1.26% | 1.51 | 5.08% |
| 2025-06-05 | 6.18 | 6.49 | 6.18 | 6.35 | +3.93% | 2.24 | 7.48% |
| 2025-06-04 | 6.13 | 6.18 | 6.09 | 6.11 | -0.49% | 0.53 | 1.82% |
| 2025-06-03 | 6.05 | 6.18 | 6.05 | 6.14 | +0.82% | 0.68 | 2.32% |
| 2025-05-30 | 6.25 | 6.28 | 6.06 | 6.09 | -2.56% | 0.70 | 2.41% |
| 2025-05-29 | 6.05 | 6.25 | 6.00 | 6.25 | +3.31% | 0.79 | 2.69% |
| 2025-05-28 | 6.13 | 6.19 | 6.02 | 6.05 | -1.31% | 0.52 | 1.82% |
| 2025-05-27 | 6.08 | 6.13 | 6.00 | 6.13 | +0.82% | 0.59 | 2.05% |