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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.34 | 6.41 | 6.06 | 6.20 | -1.90% | 1.03 | 3.26% |
| 2025-12-16 | 6.31 | 6.47 | 6.20 | 6.32 | -0.47% | 0.94 | 2.91% |
| 2025-12-15 | 6.16 | 6.54 | 6.12 | 6.35 | +2.25% | 1.21 | 3.72% |
| 2025-12-12 | 6.26 | 6.38 | 6.18 | 6.21 | -0.80% | 1.02 | 3.18% |
| 2025-12-11 | 6.45 | 6.51 | 6.26 | 6.26 | -3.10% | 0.93 | 2.88% |
| 2025-12-10 | 6.62 | 6.63 | 6.40 | 6.46 | -2.56% | 1.07 | 3.23% |
| 2025-12-09 | 6.63 | 6.74 | 6.61 | 6.63 | -0.60% | 0.97 | 2.84% |
| 2025-12-08 | 6.57 | 6.75 | 6.57 | 6.67 | +2.30% | 1.61 | 4.69% |
| 2025-12-05 | 6.40 | 6.53 | 6.32 | 6.52 | +2.35% | 0.85 | 2.58% |
| 2025-12-04 | 6.49 | 6.55 | 6.35 | 6.37 | -2.30% | 0.93 | 2.82% |
| 2025-12-03 | 6.70 | 6.70 | 6.48 | 6.52 | -2.83% | 1.07 | 3.20% |
| 2025-12-02 | 6.69 | 6.72 | 6.57 | 6.71 | -0.45% | 1.15 | 3.39% |
| 2025-12-01 | 6.74 | 6.83 | 6.70 | 6.74 | -0.15% | 1.49 | 4.31% |
| 2025-11-28 | 6.70 | 6.77 | 6.65 | 6.75 | +0.45% | 0.87 | 2.55% |
| 2025-11-27 | 6.70 | 6.75 | 6.64 | 6.72 | -0.15% | 0.77 | 2.25% |
| 2025-11-26 | 6.77 | 6.89 | 6.70 | 6.73 | -0.59% | 1.10 | 3.16% |
| 2025-11-25 | 6.70 | 6.85 | 6.69 | 6.77 | +1.04% | 1.14 | 3.29% |
| 2025-11-24 | 6.51 | 6.73 | 6.46 | 6.70 | +3.88% | 1.35 | 3.99% |
| 2025-11-21 | 6.61 | 6.75 | 6.44 | 6.45 | -3.59% | 1.32 | 3.95% |
| 2025-11-20 | 6.72 | 6.79 | 6.60 | 6.69 | -1.04% | 1.24 | 3.63% |