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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.01 | 14.12 | 13.54 | 13.55 | -3.28% | 0.56 | 3.24% |
| 2025-11-18 | 14.12 | 14.12 | 13.91 | 14.01 | -0.28% | 0.50 | 2.86% |
| 2025-11-17 | 13.84 | 14.10 | 13.84 | 14.05 | +1.52% | 0.61 | 3.48% |
| 2025-11-14 | 13.70 | 14.02 | 13.64 | 13.84 | +0.73% | 0.66 | 3.79% |
| 2025-11-13 | 13.82 | 13.85 | 13.68 | 13.74 | -0.36% | 0.45 | 2.59% |
| 2025-11-12 | 13.78 | 13.86 | 13.61 | 13.79 | -0.07% | 0.56 | 3.24% |
| 2025-11-11 | 13.88 | 13.96 | 13.71 | 13.80 | -0.29% | 0.54 | 3.13% |
| 2025-11-10 | 13.85 | 13.94 | 13.79 | 13.84 | -0.14% | 0.55 | 3.16% |
| 2025-11-07 | 13.91 | 13.95 | 13.76 | 13.86 | -0.79% | 0.61 | 3.53% |
| 2025-11-06 | 13.87 | 14.00 | 13.72 | 13.97 | +0.58% | 0.63 | 3.61% |
| 2025-11-05 | 13.71 | 13.96 | 13.63 | 13.89 | +0.80% | 0.65 | 3.77% |
| 2025-11-04 | 13.90 | 13.90 | 13.70 | 13.78 | -0.72% | 0.47 | 2.69% |
| 2025-11-03 | 13.93 | 13.93 | 13.72 | 13.88 | +0.43% | 0.72 | 4.14% |
| 2025-10-31 | 13.78 | 14.00 | 13.68 | 13.82 | +0.44% | 0.62 | 3.59% |
| 2025-10-30 | 13.95 | 14.02 | 13.74 | 13.76 | -1.57% | 0.81 | 4.69% |
| 2025-10-29 | 14.41 | 14.48 | 13.91 | 13.98 | -2.98% | 1.06 | 6.05% |
| 2025-10-28 | 14.01 | 14.42 | 13.76 | 14.41 | +2.86% | 1.55 | 8.72% |
| 2025-10-27 | 14.16 | 14.41 | 13.70 | 14.01 | -4.04% | 1.77 | 10.14% |
| 2025-10-24 | 14.07 | 14.65 | 14.07 | 14.60 | +3.47% | 0.92 | 5.05% |
| 2025-10-23 | 13.92 | 14.18 | 13.88 | 14.11 | +1.29% | 0.62 | 3.53% |