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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.28 | 14.40 | 14.01 | 14.36 | +1.41% | 0.75 | 4.19% |
| 2026-01-15 | 14.28 | 14.28 | 13.90 | 14.16 | -1.32% | 0.68 | 3.84% |
| 2026-01-14 | 13.98 | 14.46 | 13.98 | 14.35 | +2.65% | 0.90 | 5.06% |
| 2026-01-13 | 14.24 | 14.28 | 13.93 | 13.98 | -1.55% | 0.72 | 4.09% |
| 2026-01-12 | 14.10 | 14.25 | 13.81 | 14.20 | +1.79% | 0.84 | 4.73% |
| 2026-01-09 | 13.86 | 13.99 | 13.69 | 13.95 | +0.50% | 0.68 | 3.94% |
| 2026-01-08 | 13.52 | 13.93 | 13.42 | 13.88 | +2.66% | 0.99 | 5.70% |
| 2026-01-07 | 13.45 | 13.55 | 13.27 | 13.52 | +0.30% | 0.69 | 4.07% |
| 2026-01-06 | 13.55 | 13.63 | 13.37 | 13.48 | -0.44% | 0.67 | 3.96% |
| 2026-01-05 | 13.35 | 13.59 | 13.24 | 13.54 | +1.96% | 0.51 | 3.04% |
| 2025-12-31 | 13.23 | 13.36 | 13.02 | 13.28 | +0.08% | 0.47 | 2.86% |
| 2025-12-30 | 13.46 | 13.48 | 13.25 | 13.27 | -1.26% | 0.40 | 2.40% |
| 2025-12-29 | 13.42 | 13.47 | 13.26 | 13.44 | +0.45% | 0.42 | 2.53% |
| 2025-12-26 | 13.45 | 13.60 | 13.32 | 13.38 | -0.96% | 0.54 | 3.18% |
| 2025-12-25 | 13.50 | 13.57 | 13.33 | 13.51 | +0.45% | 0.41 | 2.45% |
| 2025-12-24 | 13.24 | 13.56 | 13.16 | 13.45 | +1.51% | 0.52 | 3.11% |
| 2025-12-23 | 13.38 | 13.46 | 13.20 | 13.25 | -1.19% | 0.47 | 2.83% |
| 2025-12-22 | 13.22 | 13.53 | 13.22 | 13.41 | +1.44% | 0.58 | 3.46% |
| 2025-12-19 | 13.28 | 13.39 | 13.08 | 13.22 | +0.53% | 0.50 | 3.05% |
| 2025-12-18 | 12.85 | 13.32 | 12.80 | 13.15 | +1.47% | 0.54 | 3.29% |