欣天科技 sz.300615
14.15
+2.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.95 | 14.31 | 13.68 | 14.15 | +2.02% | 1.10 | 5.13% |
| 2026-05-21 | 14.96 | 15.14 | 13.79 | 13.87 | -8.51% | 1.79 | 8.02% |
| 2026-05-20 | 15.04 | 15.98 | 14.94 | 15.16 | -0.07% | 1.61 | 6.95% |
| 2026-05-19 | 14.90 | 15.20 | 14.73 | 15.17 | +0.93% | 1.38 | 6.09% |
| 2026-05-18 | 14.69 | 15.27 | 14.42 | 15.03 | +4.38% | 1.79 | 7.95% |
| 2026-05-15 | 14.63 | 14.93 | 14.08 | 14.40 | -0.96% | 1.19 | 5.45% |
| 2026-05-14 | 14.50 | 14.80 | 14.21 | 14.54 | +0.97% | 1.30 | 5.93% |
| 2026-05-13 | 14.39 | 14.54 | 14.31 | 14.40 | +0.63% | 0.60 | 2.75% |
| 2026-05-12 | 14.55 | 14.68 | 14.21 | 14.31 | -1.85% | 0.70 | 3.23% |
| 2026-05-11 | 14.80 | 14.80 | 14.40 | 14.58 | -0.21% | 0.73 | 3.31% |
| 2026-05-08 | 14.40 | 14.70 | 14.35 | 14.61 | +0.76% | 0.86 | 3.93% |
| 2026-05-07 | 14.37 | 14.79 | 14.28 | 14.55 | +1.54% | 1.35 | 6.13% |
| 2026-05-06 | 13.84 | 14.45 | 13.76 | 14.33 | +4.45% | 1.12 | 5.24% |
| 2026-04-30 | 13.62 | 13.82 | 13.53 | 13.72 | +0.81% | 0.54 | 2.63% |
| 2026-04-29 | 13.33 | 13.80 | 13.33 | 13.61 | +1.19% | 0.64 | 3.12% |
| 2026-04-28 | 13.89 | 14.16 | 13.34 | 13.45 | -3.52% | 0.82 | 3.98% |
| 2026-04-27 | 13.61 | 14.06 | 13.54 | 13.94 | +2.35% | 1.29 | 6.16% |
| 2026-04-24 | 12.98 | 13.99 | 12.96 | 13.62 | +1.57% | 1.78 | 8.68% |
| 2026-04-23 | 13.57 | 13.63 | 13.28 | 13.41 | -1.61% | 0.90 | 4.45% |
| 2026-04-22 | 13.51 | 13.65 | 13.18 | 13.63 | +0.66% | 0.84 | 4.11% |