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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.07 | 12.35 | 12.07 | 12.31 | +1.98% | 0.30 | 1.85% |
| 2025-05-23 | 12.19 | 12.40 | 12.05 | 12.07 | -1.78% | 0.48 | 2.94% |
| 2025-05-22 | 12.26 | 12.49 | 12.21 | 12.29 | -0.80% | 0.36 | 2.18% |
| 2025-05-21 | 12.62 | 12.62 | 12.26 | 12.39 | -1.35% | 0.45 | 2.76% |
| 2025-05-20 | 12.40 | 12.64 | 12.26 | 12.56 | +1.61% | 0.45 | 2.74% |
| 2025-05-19 | 12.54 | 12.54 | 12.24 | 12.36 | -0.40% | 0.36 | 2.22% |
| 2025-05-16 | 12.22 | 12.48 | 12.12 | 12.41 | +1.63% | 0.47 | 2.87% |
| 2025-05-15 | 12.40 | 12.41 | 12.12 | 12.21 | -1.13% | 0.45 | 2.80% |
| 2025-05-14 | 12.38 | 12.62 | 12.28 | 12.35 | -0.64% | 0.49 | 3.01% |
| 2025-05-13 | 12.61 | 12.74 | 12.39 | 12.43 | -1.19% | 0.49 | 2.98% |
| 2025-05-12 | 12.60 | 12.64 | 12.43 | 12.58 | +1.36% | 0.42 | 2.51% |
| 2025-05-09 | 12.51 | 12.59 | 12.28 | 12.41 | -1.11% | 0.55 | 3.32% |
| 2025-05-08 | 12.25 | 12.58 | 12.22 | 12.55 | +2.19% | 0.46 | 2.81% |
| 2025-05-07 | 12.22 | 12.36 | 12.11 | 12.28 | +1.48% | 0.60 | 3.73% |
| 2025-05-06 | 11.91 | 12.10 | 11.77 | 12.10 | +2.10% | 0.80 | 5.06% |