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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.17 | 15.33 | 15.03 | 15.26 | +0.53% | 1.29 | 6.78% |
| 2025-08-18 | 15.02 | 15.28 | 15.02 | 15.18 | +1.13% | 0.98 | 5.16% |
| 2025-08-15 | 14.97 | 15.18 | 14.85 | 15.01 | +1.15% | 0.91 | 4.84% |
| 2025-08-14 | 15.35 | 15.45 | 14.81 | 14.84 | -3.39% | 1.19 | 6.32% |
| 2025-08-13 | 15.33 | 15.39 | 15.18 | 15.36 | +0.20% | 0.99 | 5.14% |
| 2025-08-12 | 15.27 | 15.38 | 15.16 | 15.33 | -0.33% | 0.90 | 4.70% |
| 2025-08-11 | 15.25 | 15.42 | 15.09 | 15.38 | +0.85% | 1.19 | 6.21% |
| 2025-08-08 | 15.20 | 15.36 | 15.04 | 15.25 | +0.13% | 1.28 | 6.69% |
| 2025-08-07 | 15.26 | 15.44 | 15.13 | 15.23 | -0.59% | 1.57 | 8.23% |
| 2025-08-06 | 15.58 | 15.70 | 15.18 | 15.32 | -2.73% | 2.73 | 14.20% |
| 2025-08-05 | 15.01 | 16.50 | 15.01 | 15.75 | +6.49% | 3.58 | 18.25% |
| 2025-08-04 | 14.46 | 14.83 | 14.34 | 14.79 | +2.14% | 1.08 | 5.88% |
| 2025-08-01 | 14.43 | 14.60 | 14.32 | 14.48 | +0.91% | 0.80 | 4.42% |
| 2025-07-31 | 14.46 | 14.72 | 14.29 | 14.35 | -0.76% | 1.02 | 5.62% |
| 2025-07-30 | 14.42 | 14.62 | 14.28 | 14.46 | -0.07% | 0.87 | 4.80% |
| 2025-07-29 | 14.41 | 14.53 | 14.28 | 14.47 | +0.14% | 0.96 | 5.30% |
| 2025-07-28 | 14.13 | 14.50 | 14.11 | 14.45 | +2.56% | 1.30 | 7.22% |
| 2025-07-25 | 14.00 | 14.12 | 13.92 | 14.09 | +0.50% | 0.72 | 4.12% |
| 2025-07-24 | 13.97 | 14.24 | 13.90 | 14.02 | -0.21% | 0.82 | 4.64% |
| 2025-07-23 | 13.85 | 14.37 | 13.85 | 14.05 | +0.21% | 1.17 | 6.63% |