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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.22 | 14.29 | 13.95 | 14.02 | -1.54% | 1.38 | 7.82% |
| 2025-07-21 | 14.30 | 14.45 | 14.15 | 14.24 | +0.78% | 1.69 | 9.48% |
| 2025-07-18 | 14.30 | 14.45 | 14.09 | 14.13 | -3.09% | 2.49 | 13.99% |
| 2025-07-17 | 13.56 | 14.78 | 13.56 | 14.58 | +5.58% | 3.73 | 20.91% |
| 2025-07-16 | 14.28 | 15.26 | 13.71 | 13.81 | +2.52% | 3.19 | 17.85% |
| 2025-07-15 | 13.54 | 13.68 | 13.26 | 13.47 | -0.66% | 0.47 | 2.80% |
| 2025-07-14 | 13.42 | 13.61 | 13.33 | 13.56 | +1.80% | 0.50 | 2.97% |
| 2025-07-11 | 13.37 | 13.46 | 13.19 | 13.32 | -0.75% | 0.41 | 2.45% |
| 2025-07-10 | 13.41 | 13.54 | 13.26 | 13.42 | +0.07% | 0.48 | 2.84% |
| 2025-07-09 | 13.42 | 13.50 | 13.33 | 13.41 | -0.52% | 0.41 | 2.42% |
| 2025-07-08 | 13.21 | 13.49 | 13.13 | 13.48 | +2.35% | 0.51 | 3.04% |
| 2025-07-07 | 13.06 | 13.20 | 12.93 | 13.17 | +0.53% | 0.36 | 2.19% |
| 2025-07-04 | 13.25 | 13.30 | 13.03 | 13.10 | -1.28% | 0.40 | 2.46% |
| 2025-07-03 | 13.21 | 13.31 | 13.11 | 13.27 | +0.84% | 0.37 | 2.26% |
| 2025-07-02 | 13.36 | 13.40 | 13.03 | 13.16 | -1.42% | 0.54 | 3.27% |
| 2025-07-01 | 13.37 | 13.48 | 13.20 | 13.35 | -0.15% | 0.61 | 3.63% |
| 2025-06-30 | 13.23 | 13.50 | 13.23 | 13.37 | +1.44% | 0.67 | 3.78% |
| 2025-06-27 | 13.10 | 13.26 | 13.01 | 13.18 | +0.92% | 0.48 | 2.78% |
| 2025-06-26 | 12.95 | 13.20 | 12.85 | 13.06 | +0.85% | 0.64 | 3.71% |
| 2025-06-25 | 12.98 | 13.09 | 12.80 | 12.95 | -0.15% | 0.46 | 2.72% |