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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.72 | 14.00 | 13.62 | 13.93 | +1.38% | 0.42 | 2.43% |
| 2025-10-21 | 13.45 | 13.75 | 13.32 | 13.74 | +2.23% | 0.43 | 2.53% |
| 2025-10-20 | 13.31 | 13.57 | 13.20 | 13.44 | +2.67% | 0.49 | 2.90% |
| 2025-10-17 | 13.45 | 13.50 | 13.09 | 13.09 | -2.31% | 0.50 | 2.98% |
| 2025-10-16 | 13.54 | 13.69 | 13.35 | 13.40 | -1.25% | 0.39 | 2.31% |
| 2025-10-15 | 13.47 | 13.70 | 13.31 | 13.57 | +1.12% | 0.51 | 3.03% |
| 2025-10-14 | 13.57 | 13.78 | 13.42 | 13.42 | -0.15% | 0.78 | 4.57% |
| 2025-10-13 | 12.91 | 13.59 | 12.43 | 13.44 | -0.44% | 0.77 | 4.67% |
| 2025-10-10 | 13.65 | 13.76 | 13.42 | 13.50 | -1.53% | 0.63 | 3.69% |
| 2025-10-09 | 13.94 | 14.00 | 13.68 | 13.71 | -0.58% | 0.63 | 3.64% |
| 2025-09-30 | 13.91 | 14.05 | 13.77 | 13.79 | -0.51% | 0.46 | 2.66% |
| 2025-09-29 | 13.75 | 13.98 | 13.49 | 13.86 | +0.87% | 0.55 | 3.19% |
| 2025-09-26 | 13.93 | 13.95 | 13.64 | 13.74 | -1.36% | 0.45 | 2.62% |
| 2025-09-25 | 14.17 | 14.21 | 13.93 | 13.93 | -1.90% | 0.54 | 3.09% |
| 2025-09-24 | 13.65 | 14.24 | 13.50 | 14.20 | +2.97% | 0.67 | 3.81% |
| 2025-09-23 | 14.02 | 14.35 | 13.27 | 13.79 | -1.92% | 0.81 | 4.75% |
| 2025-09-22 | 14.05 | 14.17 | 13.89 | 14.06 | +0.07% | 0.48 | 2.72% |
| 2025-09-19 | 14.43 | 14.43 | 13.91 | 14.05 | -1.40% | 0.54 | 3.07% |
| 2025-09-18 | 14.50 | 14.61 | 14.10 | 14.25 | -2.06% | 0.72 | 4.01% |
| 2025-09-17 | 14.45 | 14.65 | 14.36 | 14.55 | +0.55% | 0.50 | 2.77% |