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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.71 | 13.00 | 12.42 | 12.96 | +1.89% | 0.81 | 5.09% |
| 2025-12-16 | 13.16 | 13.19 | 12.65 | 12.72 | -3.05% | 0.65 | 4.04% |
| 2025-12-15 | 13.11 | 13.29 | 12.86 | 13.12 | -1.13% | 0.63 | 3.85% |
| 2025-12-12 | 13.71 | 13.84 | 13.26 | 13.27 | -2.57% | 0.70 | 4.12% |
| 2025-12-11 | 14.16 | 14.22 | 13.62 | 13.62 | -3.81% | 0.70 | 4.05% |
| 2025-12-10 | 14.35 | 14.35 | 14.03 | 14.16 | -0.84% | 0.63 | 3.54% |
| 2025-12-09 | 14.37 | 14.51 | 14.17 | 14.28 | -0.63% | 0.62 | 3.47% |
| 2025-12-08 | 14.00 | 14.41 | 13.93 | 14.37 | +3.16% | 0.79 | 4.43% |
| 2025-12-05 | 13.60 | 13.99 | 13.40 | 13.93 | +2.43% | 0.56 | 3.25% |
| 2025-12-04 | 13.85 | 13.95 | 13.35 | 13.60 | -1.81% | 0.48 | 2.80% |
| 2025-12-03 | 14.13 | 14.21 | 13.79 | 13.85 | -1.98% | 0.54 | 3.10% |
| 2025-12-02 | 14.15 | 14.29 | 14.00 | 14.13 | -0.70% | 0.58 | 3.28% |
| 2025-12-01 | 14.08 | 14.29 | 13.94 | 14.23 | +1.57% | 0.63 | 3.52% |
| 2025-11-28 | 13.87 | 14.01 | 13.75 | 14.01 | +0.79% | 0.52 | 2.99% |
| 2025-11-27 | 13.76 | 13.98 | 13.70 | 13.90 | +0.51% | 0.50 | 2.90% |
| 2025-11-26 | 13.73 | 14.12 | 13.69 | 13.83 | +0.73% | 0.71 | 4.10% |
| 2025-11-25 | 13.37 | 13.85 | 13.37 | 13.73 | +3.31% | 0.65 | 3.79% |
| 2025-11-24 | 13.13 | 13.41 | 13.03 | 13.29 | +2.00% | 0.61 | 3.69% |
| 2025-11-21 | 13.52 | 13.69 | 12.88 | 13.03 | -4.33% | 0.58 | 3.52% |
| 2025-11-20 | 13.68 | 13.76 | 13.36 | 13.62 | +0.52% | 0.50 | 2.95% |