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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.73 | 6.83 | 6.68 | 6.76 | 0.00% | 1.19 | 3.46% |
| 2025-11-18 | 6.72 | 6.79 | 6.70 | 6.76 | 0.00% | 1.04 | 3.02% |
| 2025-11-17 | 6.63 | 6.78 | 6.59 | 6.76 | +1.81% | 1.07 | 3.10% |
| 2025-11-14 | 6.58 | 6.70 | 6.58 | 6.64 | 0.00% | 0.80 | 2.34% |
| 2025-11-13 | 6.57 | 6.66 | 6.53 | 6.64 | +1.22% | 0.81 | 2.41% |
| 2025-11-12 | 6.64 | 6.65 | 6.52 | 6.56 | -1.50% | 1.00 | 2.96% |
| 2025-11-11 | 6.68 | 6.76 | 6.63 | 6.66 | +0.30% | 1.08 | 3.17% |
| 2025-11-10 | 6.56 | 6.65 | 6.53 | 6.64 | +1.07% | 0.74 | 2.20% |
| 2025-11-07 | 6.56 | 6.63 | 6.52 | 6.57 | -0.15% | 0.79 | 2.34% |
| 2025-11-06 | 6.62 | 6.63 | 6.52 | 6.58 | -0.75% | 1.00 | 2.97% |
| 2025-11-05 | 6.46 | 6.69 | 6.45 | 6.63 | +1.69% | 1.31 | 3.89% |
| 2025-11-04 | 6.46 | 6.58 | 6.41 | 6.52 | +0.62% | 1.05 | 3.17% |
| 2025-11-03 | 6.36 | 6.51 | 6.33 | 6.48 | +2.21% | 1.17 | 3.53% |
| 2025-10-31 | 6.21 | 6.39 | 6.17 | 6.34 | +2.09% | 1.02 | 3.15% |
| 2025-10-30 | 6.26 | 6.29 | 6.20 | 6.21 | -1.27% | 0.85 | 2.66% |
| 2025-10-29 | 6.41 | 6.41 | 6.25 | 6.29 | -2.63% | 1.25 | 3.89% |
| 2025-10-28 | 6.40 | 6.48 | 6.35 | 6.46 | +1.73% | 1.18 | 3.58% |
| 2025-10-27 | 6.43 | 6.44 | 6.29 | 6.35 | -0.78% | 0.90 | 2.78% |
| 2025-10-24 | 6.42 | 6.44 | 6.36 | 6.40 | 0.00% | 0.74 | 2.27% |
| 2025-10-23 | 6.36 | 6.42 | 6.27 | 6.40 | +0.63% | 0.72 | 2.23% |