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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.32 | 14.40 | 13.13 | 13.30 | -9.28% | 2.22 | 12.82% |
| 2026-03-20 | 14.62 | 15.50 | 14.45 | 14.66 | +2.37% | 2.82 | 15.04% |
| 2026-03-19 | 14.50 | 14.74 | 14.18 | 14.32 | -2.52% | 1.27 | 7.01% |
| 2026-03-18 | 14.28 | 14.72 | 14.23 | 14.69 | +3.23% | 1.65 | 9.12% |
| 2026-03-17 | 15.15 | 15.22 | 14.18 | 14.23 | -5.82% | 2.04 | 11.19% |
| 2026-03-16 | 14.86 | 15.35 | 14.68 | 15.11 | +0.67% | 2.08 | 11.01% |
| 2026-03-13 | 15.20 | 15.38 | 14.98 | 15.01 | -2.60% | 2.46 | 12.96% |
| 2026-03-12 | 16.11 | 16.25 | 15.26 | 15.41 | -3.39% | 4.64 | 23.70% |
| 2026-03-11 | 15.09 | 17.44 | 14.95 | 15.95 | +6.48% | 5.73 | 28.02% |
| 2026-03-10 | 14.59 | 15.02 | 14.49 | 14.98 | +4.76% | 0.88 | 4.72% |
| 2026-03-09 | 14.15 | 14.36 | 13.80 | 14.30 | -0.28% | 0.65 | 3.71% |
| 2026-03-06 | 14.18 | 14.43 | 14.08 | 14.34 | +1.34% | 0.53 | 2.96% |
| 2026-03-05 | 14.20 | 14.40 | 14.07 | 14.15 | +2.09% | 0.75 | 4.18% |
| 2026-03-04 | 14.07 | 14.20 | 13.42 | 13.86 | -1.49% | 0.83 | 4.80% |
| 2026-03-03 | 14.29 | 15.00 | 14.02 | 14.07 | +0.07% | 1.45 | 8.01% |
| 2026-03-02 | 14.49 | 14.67 | 13.88 | 14.06 | -4.16% | 0.78 | 4.42% |
| 2026-02-27 | 14.76 | 14.76 | 14.53 | 14.67 | -0.61% | 0.40 | 2.17% |
| 2026-02-26 | 14.65 | 14.81 | 14.61 | 14.76 | +0.89% | 0.46 | 2.51% |
| 2026-02-25 | 14.91 | 14.91 | 14.53 | 14.63 | -0.88% | 0.54 | 2.94% |
| 2026-02-24 | 14.60 | 14.96 | 14.60 | 14.76 | +2.64% | 0.79 | 4.27% |