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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.63 | 6.86 | 6.50 | 6.57 | -3.10% | 2.41 | 7.04% |
| 2026-03-20 | 6.97 | 7.15 | 6.75 | 6.78 | -2.59% | 1.84 | 5.22% |
| 2026-03-19 | 6.91 | 7.11 | 6.89 | 6.96 | -0.71% | 2.44 | 6.80% |
| 2026-03-18 | 6.70 | 7.06 | 6.68 | 7.01 | +4.63% | 2.86 | 8.03% |
| 2026-03-17 | 6.90 | 6.94 | 6.67 | 6.70 | -3.32% | 1.50 | 4.32% |
| 2026-03-16 | 6.87 | 7.02 | 6.83 | 6.93 | +0.87% | 1.79 | 5.06% |
| 2026-03-13 | 7.10 | 7.13 | 6.83 | 6.87 | -3.24% | 2.60 | 7.27% |
| 2026-03-12 | 7.18 | 7.25 | 7.01 | 7.10 | -2.07% | 2.87 | 7.87% |
| 2026-03-11 | 7.21 | 7.37 | 7.10 | 7.25 | +1.40% | 4.09 | 11.05% |
| 2026-03-10 | 6.90 | 7.25 | 6.90 | 7.15 | +3.03% | 4.29 | 11.77% |
| 2026-03-09 | 6.83 | 7.05 | 6.80 | 6.94 | +0.73% | 4.96 | 13.94% |
| 2026-03-06 | 6.52 | 7.07 | 6.50 | 6.89 | +7.32% | 5.41 | 15.41% |
| 2026-03-05 | 6.25 | 6.52 | 6.24 | 6.42 | +4.73% | 1.75 | 5.34% |
| 2026-03-04 | 5.98 | 6.20 | 5.95 | 6.13 | +1.49% | 0.92 | 2.97% |
| 2026-03-03 | 6.25 | 6.34 | 6.02 | 6.04 | -3.36% | 1.23 | 3.89% |
| 2026-03-02 | 6.40 | 6.53 | 6.25 | 6.25 | -2.34% | 1.75 | 5.36% |
| 2026-02-27 | 6.31 | 6.41 | 6.27 | 6.40 | +1.43% | 0.72 | 2.21% |
| 2026-02-26 | 6.33 | 6.35 | 6.27 | 6.31 | -0.16% | 0.69 | 2.13% |
| 2026-02-25 | 6.40 | 6.46 | 6.29 | 6.32 | -1.10% | 0.88 | 2.70% |
| 2026-02-24 | 6.40 | 6.43 | 6.31 | 6.39 | +1.43% | 0.97 | 2.98% |