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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.19 | 7.25 | 6.82 | 6.84 | -0.58% | 2.16 | 6.09% |
| 2026-01-15 | 6.89 | 7.00 | 6.81 | 6.88 | -0.72% | 1.37 | 3.88% |
| 2026-01-14 | 6.85 | 7.08 | 6.80 | 6.93 | +1.17% | 2.00 | 5.64% |
| 2026-01-13 | 6.94 | 6.97 | 6.80 | 6.85 | -1.15% | 1.75 | 4.96% |
| 2026-01-12 | 6.79 | 6.95 | 6.75 | 6.93 | +2.97% | 1.92 | 5.47% |
| 2026-01-09 | 6.63 | 6.75 | 6.60 | 6.73 | +1.82% | 1.27 | 3.71% |
| 2026-01-08 | 6.39 | 6.62 | 6.38 | 6.61 | +3.28% | 1.18 | 3.53% |
| 2026-01-07 | 6.48 | 6.48 | 6.37 | 6.40 | -1.08% | 0.76 | 2.32% |
| 2026-01-06 | 6.40 | 6.48 | 6.40 | 6.47 | +0.94% | 0.81 | 2.44% |
| 2026-01-05 | 6.36 | 6.45 | 6.33 | 6.41 | +1.42% | 0.88 | 2.67% |
| 2025-12-31 | 6.24 | 6.37 | 6.15 | 6.32 | +1.77% | 0.83 | 2.58% |
| 2025-12-30 | 6.25 | 6.32 | 6.20 | 6.21 | -1.11% | 0.59 | 1.85% |
| 2025-12-29 | 6.30 | 6.36 | 6.22 | 6.28 | -0.79% | 0.71 | 2.21% |
| 2025-12-26 | 6.35 | 6.42 | 6.31 | 6.33 | -0.63% | 0.70 | 2.15% |
| 2025-12-25 | 6.32 | 6.39 | 6.30 | 6.37 | +0.63% | 0.56 | 1.73% |
| 2025-12-24 | 6.23 | 6.36 | 6.21 | 6.33 | +1.44% | 0.59 | 1.81% |
| 2025-12-23 | 6.33 | 6.34 | 6.21 | 6.24 | -1.58% | 0.61 | 1.92% |
| 2025-12-22 | 6.36 | 6.43 | 6.32 | 6.34 | -0.63% | 0.59 | 1.81% |
| 2025-12-19 | 6.30 | 6.40 | 6.29 | 6.38 | +1.11% | 0.66 | 2.02% |
| 2025-12-18 | 6.16 | 6.37 | 6.13 | 6.31 | +1.77% | 0.94 | 2.91% |