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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.26 | 6.36 | 6.25 | 6.30 | +0.16% | 1.00 | 3.10% |
| 2026-02-12 | 6.30 | 6.34 | 6.18 | 6.29 | +0.16% | 0.98 | 3.06% |
| 2026-02-11 | 6.26 | 6.34 | 6.25 | 6.28 | 0.00% | 0.72 | 2.23% |
| 2026-02-10 | 6.20 | 6.34 | 6.16 | 6.28 | +1.45% | 1.10 | 3.43% |
| 2026-02-09 | 6.15 | 6.19 | 6.11 | 6.19 | +1.81% | 1.00 | 3.17% |
| 2026-02-06 | 6.02 | 6.17 | 5.98 | 6.08 | +0.16% | 1.05 | 3.36% |
| 2026-02-05 | 6.10 | 6.16 | 6.06 | 6.07 | -0.98% | 1.01 | 3.22% |
| 2026-02-04 | 6.07 | 6.19 | 6.04 | 6.13 | +0.33% | 1.18 | 3.78% |
| 2026-02-03 | 6.10 | 6.17 | 6.06 | 6.11 | +0.66% | 1.14 | 3.64% |
| 2026-02-02 | 6.10 | 6.22 | 6.06 | 6.07 | -0.16% | 1.37 | 4.36% |
| 2026-01-30 | 6.26 | 6.29 | 6.06 | 6.08 | -2.88% | 1.58 | 5.06% |
| 2026-01-29 | 6.41 | 6.50 | 6.21 | 6.26 | -2.95% | 1.72 | 5.29% |
| 2026-01-28 | 6.61 | 6.75 | 6.41 | 6.45 | -7.19% | 2.89 | 8.64% |
| 2026-01-27 | 6.97 | 7.04 | 6.80 | 6.95 | -0.71% | 1.10 | 3.11% |
| 2026-01-26 | 7.12 | 7.13 | 6.90 | 7.00 | -1.41% | 1.43 | 3.98% |
| 2026-01-23 | 7.07 | 7.10 | 7.02 | 7.10 | +0.57% | 1.27 | 3.52% |
| 2026-01-22 | 6.92 | 7.06 | 6.91 | 7.06 | +2.17% | 1.46 | 4.07% |
| 2026-01-21 | 6.89 | 6.97 | 6.81 | 6.91 | -0.58% | 1.30 | 3.68% |
| 2026-01-20 | 6.96 | 7.08 | 6.88 | 6.95 | 0.00% | 1.70 | 4.77% |
| 2026-01-19 | 6.80 | 7.08 | 6.73 | 6.95 | +1.61% | 1.76 | 4.94% |