华天科技
SZ002185 前复权 MAIN
16.46
-0.56
(-3.29%)
今开
17.10
最高
17.15
最低
16.40
昨收
17.02
振幅
4.41%
成交量
15,687.8万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
17.28
MA10
17.45
MA20
16.77
MA60
17.86
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.10 | 17.15 | 16.40 | 16.46 | 15,688万 |
| 2 | 2026-09-29 | 16.92 | 17.32 | 16.84 | 17.02 | 14,539万 |
| 3 | 2026-09-28 | 17.60 | 17.68 | 16.72 | 16.99 | 18,824万 |
| 4 | 2026-09-24 | 18.03 | 18.17 | 17.58 | 17.58 | 21,958万 |
| 5 | 2026-09-23 | 18.28 | 18.62 | 17.82 | 18.37 | 33,147万 |
| 6 | 2026-09-22 | 18.91 | 18.95 | 18.16 | 18.28 | 40,545万 |
| 7 | 2026-09-21 | 18.68 | 18.83 | 18.24 | 18.55 | 57,952万 |
| 8 | 2026-09-18 | 16.77 | 18.03 | 16.61 | 18.03 | 36,311万 |
| 9 | 2026-09-17 | 16.68 | 16.91 | 16.35 | 16.39 | 21,113万 |
| 10 | 2026-09-16 | 16.37 | 16.93 | 16.21 | 16.85 | 25,963万 |
| 11 | 2026-09-15 | 15.86 | 16.53 | 15.86 | 16.36 | 21,808万 |
| 12 | 2026-09-14 | 15.94 | 16.20 | 15.65 | 16.00 | 11,447万 |