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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.34 | 6.43 | 6.31 | 6.36 | -0.31% | 0.71 | 2.19% |
| 2025-10-21 | 6.26 | 6.39 | 6.21 | 6.38 | +1.75% | 0.82 | 2.54% |
| 2025-10-20 | 6.20 | 6.28 | 6.18 | 6.27 | +2.28% | 0.66 | 2.06% |
| 2025-10-17 | 6.28 | 6.32 | 6.13 | 6.13 | -2.70% | 0.67 | 2.10% |
| 2025-10-16 | 6.42 | 6.43 | 6.27 | 6.30 | -1.25% | 0.68 | 2.10% |
| 2025-10-15 | 6.26 | 6.40 | 6.23 | 6.38 | +2.08% | 0.73 | 2.25% |
| 2025-10-14 | 6.37 | 6.43 | 6.23 | 6.25 | -1.88% | 0.83 | 2.56% |
| 2025-10-13 | 6.03 | 6.39 | 6.00 | 6.37 | +0.79% | 0.98 | 3.08% |
| 2025-10-10 | 6.37 | 6.39 | 6.28 | 6.32 | -0.94% | 0.73 | 2.24% |
| 2025-10-09 | 6.33 | 6.44 | 6.31 | 6.38 | +1.11% | 0.80 | 2.44% |
| 2025-09-30 | 6.31 | 6.38 | 6.29 | 6.31 | +0.32% | 0.59 | 1.83% |
| 2025-09-29 | 6.22 | 6.33 | 6.10 | 6.29 | +1.29% | 0.74 | 2.32% |
| 2025-09-26 | 6.28 | 6.34 | 6.21 | 6.21 | -1.27% | 0.74 | 2.31% |
| 2025-09-25 | 6.26 | 6.41 | 6.24 | 6.29 | -0.16% | 0.73 | 2.26% |
| 2025-09-24 | 6.10 | 6.31 | 6.07 | 6.30 | +2.44% | 0.84 | 2.65% |
| 2025-09-23 | 6.31 | 6.32 | 6.01 | 6.15 | -2.84% | 1.17 | 3.74% |
| 2025-09-22 | 6.32 | 6.36 | 6.25 | 6.33 | +0.16% | 0.63 | 1.94% |
| 2025-09-19 | 6.45 | 6.49 | 6.30 | 6.32 | -1.86% | 0.85 | 2.62% |
| 2025-09-18 | 6.58 | 6.62 | 6.37 | 6.44 | -2.28% | 1.04 | 3.12% |
| 2025-09-17 | 6.56 | 6.63 | 6.51 | 6.59 | 0.00% | 0.77 | 2.28% |