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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.48 | 6.59 | 6.44 | 6.59 | +1.54% | 0.89 | 2.66% |
| 2025-09-15 | 6.51 | 6.52 | 6.43 | 6.49 | -0.31% | 0.72 | 2.18% |
| 2025-09-12 | 6.55 | 6.58 | 6.48 | 6.51 | -0.46% | 0.82 | 2.45% |
| 2025-09-11 | 6.46 | 6.54 | 6.31 | 6.54 | +1.71% | 1.15 | 3.48% |
| 2025-09-10 | 6.39 | 6.50 | 6.35 | 6.43 | +1.10% | 0.84 | 2.55% |
| 2025-09-09 | 6.45 | 6.47 | 6.33 | 6.36 | -1.70% | 0.96 | 2.92% |
| 2025-09-08 | 6.43 | 6.48 | 6.37 | 6.47 | +0.78% | 1.01 | 3.07% |
| 2025-09-05 | 6.35 | 6.43 | 6.25 | 6.42 | +1.74% | 0.96 | 2.96% |
| 2025-09-04 | 6.35 | 6.45 | 6.21 | 6.31 | -0.32% | 1.35 | 4.14% |
| 2025-09-03 | 6.57 | 6.58 | 6.30 | 6.33 | -2.77% | 1.39 | 4.21% |
| 2025-09-02 | 6.72 | 6.73 | 6.42 | 6.51 | -3.27% | 1.68 | 5.02% |
| 2025-09-01 | 6.73 | 6.85 | 6.68 | 6.73 | -0.15% | 1.46 | 4.22% |
| 2025-08-29 | 6.80 | 6.86 | 6.70 | 6.74 | -1.61% | 1.77 | 5.10% |
| 2025-08-28 | 6.93 | 7.01 | 6.49 | 6.85 | -0.72% | 3.09 | 8.92% |
| 2025-08-27 | 7.18 | 7.20 | 6.90 | 6.90 | -3.36% | 2.64 | 7.32% |
| 2025-08-26 | 7.06 | 7.19 | 6.99 | 7.14 | +0.56% | 2.07 | 5.66% |
| 2025-08-25 | 7.19 | 7.22 | 7.02 | 7.10 | -1.11% | 2.43 | 6.69% |
| 2025-08-22 | 7.14 | 7.24 | 7.11 | 7.18 | -0.42% | 1.64 | 4.46% |
| 2025-08-21 | 7.24 | 7.27 | 7.12 | 7.21 | +0.70% | 1.59 | 4.33% |
| 2025-08-20 | 7.16 | 7.18 | 7.02 | 7.16 | -1.10% | 1.69 | 4.65% |