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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.90 | 5.93 | 5.78 | 5.82 | -1.69% | 0.78 | 2.63% |
| 2026-04-20 | 5.89 | 5.97 | 5.86 | 5.92 | +0.51% | 0.73 | 2.42% |
| 2026-04-17 | 5.99 | 5.99 | 5.84 | 5.89 | -2.00% | 0.96 | 3.18% |
| 2026-04-16 | 5.91 | 6.04 | 5.87 | 6.01 | +2.04% | 1.12 | 3.67% |
| 2026-04-15 | 6.02 | 6.03 | 5.80 | 5.89 | -2.64% | 1.41 | 4.66% |
| 2026-04-14 | 5.98 | 6.20 | 5.91 | 6.05 | +2.02% | 1.31 | 4.26% |
| 2026-04-13 | 5.78 | 5.96 | 5.73 | 5.93 | +1.72% | 1.19 | 3.96% |
| 2026-04-10 | 5.86 | 5.92 | 5.83 | 5.83 | +0.52% | 1.15 | 3.82% |
| 2026-04-09 | 6.02 | 6.04 | 5.76 | 5.80 | -4.61% | 1.67 | 5.57% |
| 2026-04-08 | 6.00 | 6.23 | 5.93 | 6.08 | +4.83% | 1.98 | 6.33% |
| 2026-04-07 | 5.68 | 5.83 | 5.65 | 5.80 | +2.65% | 1.06 | 3.59% |
| 2026-04-03 | 6.16 | 6.19 | 5.64 | 5.65 | -7.38% | 2.20 | 7.41% |
| 2026-04-02 | 6.60 | 6.60 | 6.06 | 6.10 | -7.01% | 2.54 | 7.94% |
| 2026-04-01 | 6.70 | 6.90 | 6.52 | 6.56 | +0.15% | 2.03 | 5.94% |
| 2026-03-31 | 6.79 | 6.81 | 6.53 | 6.55 | -3.39% | 1.83 | 5.37% |
| 2026-03-30 | 6.85 | 6.90 | 6.38 | 6.78 | -2.45% | 3.36 | 9.92% |
| 2026-03-27 | 6.98 | 7.04 | 6.86 | 6.95 | -0.71% | 2.18 | 6.13% |
| 2026-03-26 | 7.10 | 7.20 | 6.95 | 7.00 | -1.55% | 2.28 | 6.32% |
| 2026-03-25 | 7.00 | 7.17 | 6.93 | 7.11 | +2.01% | 3.05 | 8.42% |
| 2026-03-24 | 6.77 | 6.97 | 6.64 | 6.97 | +6.09% | 2.89 | 8.28% |