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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.20 | 14.48 | 14.04 | 14.47 | +2.05% | 0.63 | 3.51% |
| 2025-09-15 | 14.26 | 14.26 | 13.95 | 14.18 | -0.21% | 0.51 | 2.88% |
| 2025-09-12 | 14.43 | 14.45 | 14.20 | 14.21 | -1.80% | 0.61 | 3.39% |
| 2025-09-11 | 13.88 | 14.49 | 13.81 | 14.47 | +4.03% | 0.93 | 5.23% |
| 2025-09-10 | 13.90 | 14.07 | 13.84 | 13.91 | +0.29% | 0.61 | 3.47% |
| 2025-09-09 | 14.10 | 14.10 | 13.76 | 13.87 | -1.42% | 0.79 | 4.50% |
| 2025-09-08 | 14.19 | 14.31 | 13.79 | 14.07 | -1.75% | 1.01 | 5.75% |
| 2025-09-05 | 14.18 | 14.36 | 13.94 | 14.32 | +2.36% | 0.78 | 4.38% |
| 2025-09-04 | 14.30 | 14.49 | 13.80 | 13.99 | -1.27% | 0.80 | 4.47% |
| 2025-09-03 | 14.74 | 14.76 | 14.15 | 14.17 | -3.08% | 0.78 | 4.33% |
| 2025-09-02 | 15.20 | 15.20 | 14.23 | 14.62 | -3.18% | 1.16 | 6.38% |
| 2025-09-01 | 14.99 | 15.25 | 14.92 | 15.10 | +1.34% | 1.11 | 5.87% |
| 2025-08-29 | 15.36 | 15.39 | 14.80 | 14.90 | -2.55% | 1.08 | 5.76% |
| 2025-08-28 | 15.02 | 15.47 | 14.65 | 15.29 | +1.87% | 1.46 | 7.71% |
| 2025-08-27 | 15.61 | 15.75 | 14.95 | 15.01 | -4.21% | 1.38 | 7.15% |
| 2025-08-26 | 15.48 | 15.77 | 15.32 | 15.67 | +1.10% | 1.37 | 6.99% |
| 2025-08-25 | 15.43 | 15.57 | 15.25 | 15.50 | +0.45% | 1.53 | 7.94% |
| 2025-08-22 | 15.58 | 15.71 | 15.26 | 15.43 | +0.39% | 1.23 | 6.35% |
| 2025-08-21 | 15.56 | 15.80 | 15.28 | 15.37 | 0.00% | 1.43 | 7.39% |
| 2025-08-20 | 15.27 | 15.39 | 15.09 | 15.37 | +0.72% | 1.23 | 6.43% |