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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.92 | 6.08 | 5.89 | 6.08 | +2.36% | 0.50 | 1.73% |
| 2025-05-23 | 6.03 | 6.13 | 5.90 | 5.94 | -1.49% | 0.61 | 2.13% |
| 2025-05-22 | 6.06 | 6.16 | 5.99 | 6.03 | -1.15% | 0.48 | 1.66% |
| 2025-05-21 | 6.18 | 6.20 | 6.07 | 6.10 | -1.45% | 0.42 | 1.45% |
| 2025-05-20 | 6.14 | 6.22 | 6.09 | 6.19 | +0.49% | 0.50 | 1.70% |
| 2025-05-19 | 6.06 | 6.19 | 6.00 | 6.16 | +1.32% | 0.60 | 2.06% |
| 2025-05-16 | 5.98 | 6.11 | 5.97 | 6.08 | +1.16% | 0.51 | 1.78% |
| 2025-05-15 | 6.08 | 6.09 | 5.98 | 6.01 | -1.31% | 0.48 | 1.69% |
| 2025-05-14 | 6.11 | 6.16 | 6.02 | 6.09 | -0.49% | 0.57 | 1.99% |
| 2025-05-13 | 6.19 | 6.23 | 6.10 | 6.12 | -0.49% | 0.60 | 2.06% |
| 2025-05-12 | 6.11 | 6.16 | 6.08 | 6.15 | +1.49% | 0.58 | 2.00% |
| 2025-05-09 | 6.17 | 6.17 | 6.04 | 6.06 | -1.94% | 0.65 | 2.24% |
| 2025-05-08 | 6.04 | 6.18 | 6.03 | 6.18 | +1.81% | 0.70 | 2.42% |
| 2025-05-07 | 6.09 | 6.15 | 5.99 | 6.07 | +0.66% | 0.91 | 3.17% |
| 2025-05-06 | 5.78 | 6.04 | 5.78 | 6.03 | +4.51% | 0.89 | 3.14% |