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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.89 | 13.89 | 13.35 | 13.54 | -3.22% | 0.95 | 4.62% |
| 2026-04-20 | 13.81 | 14.00 | 13.76 | 13.99 | +0.79% | 0.71 | 3.37% |
| 2026-04-17 | 13.84 | 13.98 | 13.59 | 13.88 | +0.51% | 0.81 | 3.91% |
| 2026-04-16 | 13.41 | 13.87 | 13.27 | 13.81 | +2.91% | 1.03 | 5.04% |
| 2026-04-15 | 14.10 | 14.10 | 13.37 | 13.42 | -4.07% | 1.00 | 4.84% |
| 2026-04-14 | 13.63 | 14.06 | 13.50 | 13.99 | +4.48% | 1.49 | 7.12% |
| 2026-04-13 | 13.60 | 13.63 | 13.27 | 13.39 | -2.26% | 0.85 | 4.19% |
| 2026-04-10 | 14.09 | 14.15 | 13.67 | 13.70 | -2.42% | 0.98 | 4.68% |
| 2026-04-09 | 14.28 | 14.48 | 13.88 | 14.04 | -2.09% | 0.90 | 4.22% |
| 2026-04-08 | 13.88 | 14.34 | 13.88 | 14.34 | +6.62% | 1.21 | 5.66% |
| 2026-04-07 | 13.44 | 13.79 | 13.32 | 13.45 | -0.22% | 0.78 | 3.79% |
| 2026-04-03 | 13.93 | 14.21 | 13.32 | 13.48 | -1.89% | 0.88 | 4.28% |
| 2026-04-02 | 13.93 | 14.32 | 13.63 | 13.74 | -1.43% | 1.06 | 5.01% |
| 2026-04-01 | 14.09 | 14.21 | 13.80 | 13.94 | +1.90% | 1.26 | 5.94% |
| 2026-03-31 | 14.54 | 14.54 | 13.60 | 13.68 | -6.68% | 1.49 | 7.06% |
| 2026-03-30 | 14.06 | 14.68 | 13.91 | 14.66 | +2.16% | 0.91 | 5.04% |
| 2026-03-27 | 14.20 | 14.50 | 13.90 | 14.35 | -0.49% | 0.89 | 5.02% |
| 2026-03-26 | 14.63 | 15.07 | 14.40 | 14.42 | -2.24% | 1.15 | 6.27% |
| 2026-03-25 | 14.40 | 14.99 | 14.40 | 14.75 | +3.51% | 1.58 | 8.57% |
| 2026-03-24 | 13.99 | 14.30 | 13.71 | 14.25 | +7.14% | 2.10 | 12.01% |