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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.45 | 14.64 | 14.30 | 14.38 | -1.03% | 0.61 | 3.36% |
| 2026-02-12 | 14.47 | 14.68 | 14.35 | 14.53 | +0.48% | 0.53 | 2.90% |
| 2026-02-11 | 14.59 | 14.70 | 14.40 | 14.46 | -0.76% | 0.43 | 2.37% |
| 2026-02-10 | 14.55 | 14.64 | 14.40 | 14.57 | +0.28% | 0.52 | 2.82% |
| 2026-02-09 | 14.24 | 14.54 | 14.22 | 14.53 | +3.34% | 0.54 | 2.99% |
| 2026-02-06 | 13.98 | 14.29 | 13.90 | 14.06 | +0.57% | 0.63 | 3.54% |
| 2026-02-05 | 14.08 | 14.18 | 13.93 | 13.98 | -0.71% | 0.56 | 3.18% |
| 2026-02-04 | 14.30 | 14.30 | 13.94 | 14.08 | -0.49% | 0.62 | 3.50% |
| 2026-02-03 | 14.05 | 14.26 | 13.97 | 14.15 | +2.09% | 0.62 | 3.47% |
| 2026-02-02 | 13.97 | 14.32 | 13.86 | 13.86 | -2.81% | 0.83 | 4.71% |
| 2026-01-30 | 13.91 | 14.31 | 13.84 | 14.26 | +2.00% | 0.81 | 4.58% |
| 2026-01-29 | 14.11 | 14.41 | 13.86 | 13.98 | -1.27% | 0.62 | 3.50% |
| 2026-01-28 | 14.60 | 14.68 | 14.12 | 14.16 | -2.81% | 0.65 | 3.60% |
| 2026-01-27 | 14.45 | 14.64 | 14.00 | 14.57 | +0.83% | 0.70 | 3.92% |
| 2026-01-26 | 14.72 | 14.73 | 14.20 | 14.45 | -1.77% | 0.62 | 3.44% |
| 2026-01-23 | 14.66 | 14.76 | 14.50 | 14.71 | +0.34% | 0.67 | 3.66% |
| 2026-01-22 | 14.50 | 14.83 | 14.42 | 14.66 | +1.24% | 0.64 | 3.47% |
| 2026-01-21 | 14.25 | 14.50 | 14.08 | 14.48 | +1.83% | 0.65 | 3.64% |
| 2026-01-20 | 14.33 | 14.48 | 14.05 | 14.22 | -0.70% | 0.68 | 3.79% |
| 2026-01-19 | 14.24 | 14.46 | 14.15 | 14.32 | -0.28% | 0.60 | 3.35% |