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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.64 | 12.99 | 12.58 | 12.97 | +3.10% | 0.51 | 3.00% |
| 2025-06-23 | 12.30 | 12.64 | 12.17 | 12.58 | +2.53% | 0.42 | 2.55% |
| 2025-06-20 | 12.54 | 12.72 | 12.22 | 12.27 | -2.15% | 0.47 | 2.90% |
| 2025-06-19 | 12.67 | 12.79 | 12.48 | 12.54 | -1.03% | 0.50 | 3.01% |
| 2025-06-18 | 12.45 | 12.71 | 12.43 | 12.67 | +0.80% | 0.39 | 2.36% |
| 2025-06-17 | 12.64 | 12.72 | 12.44 | 12.57 | -0.24% | 0.34 | 2.03% |
| 2025-06-16 | 12.37 | 12.67 | 12.31 | 12.60 | +1.86% | 0.46 | 2.79% |
| 2025-06-13 | 12.69 | 12.70 | 12.32 | 12.37 | -2.60% | 0.40 | 2.44% |
| 2025-06-12 | 12.70 | 12.87 | 12.58 | 12.70 | -0.47% | 0.41 | 2.47% |
| 2025-06-11 | 12.69 | 12.82 | 12.60 | 12.76 | +1.11% | 0.43 | 2.58% |
| 2025-06-10 | 12.81 | 12.88 | 12.41 | 12.62 | -1.17% | 0.44 | 2.62% |
| 2025-06-09 | 12.61 | 12.79 | 12.59 | 12.77 | +1.35% | 0.45 | 2.67% |
| 2025-06-06 | 12.49 | 12.65 | 12.41 | 12.60 | +1.20% | 0.45 | 2.74% |
| 2025-06-05 | 12.28 | 12.50 | 12.16 | 12.45 | +1.72% | 0.54 | 3.28% |
| 2025-06-04 | 12.07 | 12.35 | 12.07 | 12.24 | +1.83% | 0.42 | 2.61% |
| 2025-06-03 | 12.08 | 12.30 | 12.00 | 12.02 | -0.82% | 0.44 | 2.76% |
| 2025-05-30 | 12.42 | 12.43 | 12.07 | 12.12 | -2.41% | 0.51 | 3.17% |
| 2025-05-29 | 12.15 | 12.47 | 12.10 | 12.42 | +2.05% | 0.44 | 2.66% |
| 2025-05-28 | 12.33 | 12.51 | 12.12 | 12.17 | -1.21% | 0.35 | 2.16% |
| 2025-05-27 | 12.35 | 12.42 | 12.19 | 12.32 | +0.08% | 0.30 | 1.86% |