华天科技(002185)股票行情
华天科技(002185)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 14.43 | 14.72 | 0.65 | 4.62% | 14.21 | 15.07 | 2969080 | 434614.94 | 9.20% |
| 2026-02-02 | 14.60 | 14.07 | -1.10 | -7.25% | 14.03 | 14.84 | 3618206 | 520256.16 | 11.21% |
| 2026-01-30 | 14.79 | 15.17 | 0.37 | 2.50% | 14.60 | 15.49 | 4543966 | 684974.94 | 14.07% |
| 2026-01-29 | 14.97 | 14.80 | -0.40 | -2.63% | 14.78 | 16.00 | 5355756 | 820165.75 | 16.59% |
| 2026-01-28 | 15.10 | 15.20 | 0.54 | 3.68% | 15.05 | 15.80 | 6807883 | 1042691.69 | 21.09% |
| 2026-01-27 | 13.27 | 14.66 | 1.33 | 9.98% | 13.06 | 14.66 | 4532292 | 631617.19 | 14.04% |
| 2026-01-26 | 14.20 | 13.33 | -0.95 | -6.65% | 13.24 | 14.49 | 3349903 | 457907.47 | 10.38% |
| 2026-01-23 | 13.80 | 14.28 | 0.43 | 3.10% | 13.63 | 14.57 | 4640628 | 653949.12 | 14.37% |
| 2026-01-22 | 14.95 | 13.85 | -0.33 | -2.33% | 13.70 | 14.95 | 5825591 | 825959.44 | 18.04% |
| 2026-01-21 | 12.80 | 14.18 | 1.29 | 10.01% | 12.70 | 14.18 | 3523465 | 480765.03 | 10.91% |
| 2026-01-20 | 12.60 | 12.89 | 0.19 | 1.50% | 12.58 | 13.08 | 2270862 | 291929.56 | 7.03% |
| 2026-01-19 | 12.70 | 12.70 | 0.00 | 0.00% | 12.49 | 12.93 | 2472797 | 313632.59 | 7.66% |
| 2026-01-16 | 12.05 | 12.70 | 0.78 | 6.54% | 11.92 | 12.84 | 3286180 | 409260.09 | 10.18% |
| 2026-01-15 | 11.60 | 11.92 | 0.23 | 1.97% | 11.56 | 11.93 | 1087832 | 128034.00 | 3.37% |
| 2026-01-14 | 11.66 | 11.69 | 0.01 | 0.09% | 11.54 | 11.93 | 1071034 | 125969.82 | 3.32% |
| 2026-01-13 | 12.23 | 11.68 | -0.46 | -3.79% | 11.63 | 12.23 | 1443349 | 170903.14 | 4.47% |
| 2026-01-12 | 11.76 | 12.14 | 0.43 | 3.67% | 11.76 | 12.15 | 1589164 | 191118.55 | 4.92% |
| 2026-01-09 | 11.47 | 11.71 | 0.20 | 1.74% | 11.46 | 11.79 | 1014951 | 118644.09 | 3.14% |
| 2026-01-08 | 11.35 | 11.51 | 0.06 | 0.52% | 11.30 | 11.62 | 789355 | 90993.07 | 2.45% |
| 2026-01-07 | 11.51 | 11.45 | 0.08 | 0.70% | 11.37 | 11.63 | 1023510 | 117491.57 | 3.17% |
| 2026-01-06 | 11.26 | 11.37 | 0.13 | 1.16% | 11.19 | 11.42 | 760493 | 86237.12 | 2.36% |
| 2026-01-05 | 11.05 | 11.24 | 0.27 | 2.46% | 11.05 | 11.25 | 827389 | 92524.41 | 2.56% |
| 2025-12-31 | 11.04 | 10.97 | -0.08 | -0.72% | 10.97 | 11.14 | 394147 | 43440.09 | 1.22% |
| 2025-12-30 | 11.00 | 11.05 | 0.02 | 0.18% | 10.96 | 11.11 | 346870 | 38391.45 | 1.07% |
| 2025-12-29 | 11.09 | 11.03 | -0.06 | -0.54% | 10.97 | 11.17 | 423062 | 46816.42 | 1.31% |
| 2025-12-26 | 11.07 | 11.09 | -0.03 | -0.27% | 11.02 | 11.16 | 416382 | 46209.89 | 1.29% |
| 2025-12-25 | 11.13 | 11.12 | 0.00 | 0.00% | 11.05 | 11.18 | 410346 | 45599.64 | 1.27% |
| 2025-12-24 | 10.91 | 11.12 | 0.18 | 1.65% | 10.89 | 11.15 | 537942 | 59617.79 | 1.67% |
| 2025-12-23 | 10.90 | 10.94 | 0.03 | 0.27% | 10.85 | 11.05 | 503296 | 55232.43 | 1.56% |
| 2025-12-22 | 10.72 | 10.91 | 0.21 | 1.96% | 10.72 | 10.97 | 502814 | 54782.60 | 1.56% |
| 2025-12-19 | 10.75 | 10.70 | 0.01 | 0.09% | 10.69 | 10.81 | 383442 | 41178.19 | 1.19% |
| 2025-12-18 | 10.64 | 10.69 | -0.04 | -0.37% | 10.61 | 10.83 | 305616 | 32830.38 | 0.95% |
| 2025-12-17 | 10.53 | 10.73 | 0.19 | 1.80% | 10.47 | 10.77 | 411759 | 43742.57 | 1.28% |
| 2025-12-16 | 10.77 | 10.54 | -0.25 | -2.32% | 10.46 | 10.80 | 495567 | 52311.88 | 1.54% |
| 2025-12-15 | 10.87 | 10.79 | -0.22 | -2.00% | 10.77 | 10.92 | 397513 | 43074.75 | 1.23% |
| 2025-12-12 | 10.84 | 11.01 | 0.15 | 1.38% | 10.83 | 11.02 | 658249 | 72102.84 | 2.04% |
| 2025-12-11 | 11.08 | 10.86 | -0.18 | -1.63% | 10.85 | 11.09 | 384621 | 42159.71 | 1.19% |
| 2025-12-10 | 11.00 | 11.04 | -0.01 | -0.09% | 10.92 | 11.08 | 454308 | 49927.64 | 1.41% |
| 2025-12-09 | 11.12 | 11.05 | -0.15 | -1.34% | 11.05 | 11.23 | 468846 | 52112.52 | 1.45% |
| 2025-12-08 | 11.13 | 11.20 | 0.09 | 0.81% | 11.11 | 11.26 | 517920 | 57909.66 | 1.60% |
| 2025-12-05 | 11.07 | 11.11 | -0.01 | -0.09% | 10.94 | 11.13 | 405872 | 44849.20 | 1.26% |
| 2025-12-04 | 11.05 | 11.12 | 0.08 | 0.72% | 10.89 | 11.13 | 415293 | 45774.84 | 1.29% |
| 2025-12-03 | 11.16 | 11.04 | -0.13 | -1.16% | 10.99 | 11.24 | 413342 | 45803.29 | 1.28% |
| 2025-12-02 | 11.20 | 11.17 | -0.09 | -0.80% | 11.11 | 11.22 | 433125 | 48333.26 | 1.34% |
| 2025-12-01 | 11.02 | 11.26 | 0.35 | 3.21% | 10.96 | 11.27 | 737279 | 82104.98 | 2.28% |
| 2025-11-28 | 10.82 | 10.91 | 0.04 | 0.37% | 10.77 | 10.92 | 405225 | 44038.21 | 1.26% |
| 2025-11-27 | 10.88 | 10.87 | 0.12 | 1.12% | 10.83 | 11.09 | 683090 | 74919.19 | 2.12% |
| 2025-11-26 | 10.80 | 10.75 | -0.08 | -0.74% | 10.74 | 10.90 | 403729 | 43671.01 | 1.25% |
| 2025-11-25 | 10.81 | 10.83 | 0.08 | 0.74% | 10.77 | 10.98 | 470019 | 51120.22 | 1.46% |
| 2025-11-24 | 10.67 | 10.75 | 0.13 | 1.22% | 10.54 | 10.80 | 419029 | 44728.89 | 1.30% |
| 2025-11-21 | 10.88 | 10.62 | -0.41 | -3.72% | 10.61 | 10.97 | 667913 | 71886.20 | 2.07% |
| 2025-11-20 | 11.22 | 11.03 | -0.08 | -0.72% | 11.02 | 11.26 | 427659 | 47492.61 | 1.32% |
| 2025-11-19 | 11.25 | 11.11 | -0.19 | -1.68% | 11.00 | 11.33 | 615398 | 68515.77 | 1.91% |
| 2025-11-18 | 11.35 | 11.30 | -0.09 | -0.79% | 11.27 | 11.49 | 561141 | 63668.70 | 1.74% |
| 2025-11-17 | 11.40 | 11.39 | -0.02 | -0.18% | 11.34 | 11.54 | 475776 | 54252.73 | 1.47% |
| 2025-11-14 | 11.66 | 11.41 | -0.41 | -3.47% | 11.40 | 11.69 | 897735 | 103591.93 | 2.78% |
| 2025-11-13 | 11.71 | 11.82 | 0.12 | 1.03% | 11.67 | 11.97 | 719576 | 85185.26 | 2.23% |
| 2025-11-12 | 11.84 | 11.70 | -0.22 | -1.85% | 11.50 | 11.90 | 976376 | 114126.07 | 3.02% |
| 2025-11-11 | 12.15 | 11.92 | -0.18 | -1.49% | 11.87 | 12.23 | 883457 | 106257.70 | 2.74% |
| 2025-11-10 | 12.18 | 12.10 | -0.10 | -0.82% | 12.00 | 12.29 | 919042 | 111273.09 | 2.85% |
| 2025-11-07 | 11.83 | 12.20 | 0.24 | 2.01% | 11.72 | 12.48 | 1639305 | 198816.33 | 5.08% |
| 2025-11-06 | 11.89 | 11.96 | 0.12 | 1.01% | 11.81 | 12.05 | 857368 | 102414.19 | 2.66% |
| 2025-11-05 | 11.76 | 11.84 | -0.17 | -1.42% | 11.66 | 11.95 | 931934 | 110008.36 | 2.89% |
| 2025-11-04 | 12.18 | 12.01 | -0.24 | -1.96% | 11.91 | 12.32 | 955652 | 115736.80 | 2.96% |
| 2025-11-03 | 12.05 | 12.25 | 0.19 | 1.58% | 11.63 | 12.38 | 1570169 | 188240.09 | 4.86% |
| 2025-10-31 | 12.18 | 12.06 | -0.21 | -1.71% | 12.05 | 12.25 | 1172634 | 142071.31 | 3.63% |
| 2025-10-30 | 12.64 | 12.27 | -0.37 | -2.93% | 12.27 | 12.72 | 1586794 | 197992.94 | 4.92% |
| 2025-10-29 | 12.41 | 12.64 | 0.08 | 0.64% | 12.41 | 12.76 | 1794476 | 225934.00 | 5.56% |
| 2025-10-28 | 12.48 | 12.56 | 0.09 | 0.72% | 12.30 | 12.87 | 2589198 | 324635.25 | 8.02% |
| 2025-10-27 | 12.01 | 12.47 | 0.54 | 4.53% | 11.79 | 12.48 | 2652491 | 322710.88 | 8.22% |
| 2025-10-24 | 11.84 | 11.93 | 0.16 | 1.36% | 11.79 | 12.10 | 1599136 | 190774.69 | 4.95% |
| 2025-10-23 | 12.08 | 11.77 | -0.50 | -4.07% | 11.60 | 12.13 | 1880335 | 221113.73 | 5.82% |
| 2025-10-22 | 12.66 | 12.27 | -0.82 | -6.26% | 12.24 | 12.76 | 2667145 | 331748.22 | 8.26% |
| 2025-10-21 | 12.40 | 13.09 | 0.44 | 3.48% | 12.22 | 13.49 | 4144764 | 533261.44 | 12.84% |
| 2025-10-20 | 13.19 | 12.65 | -0.31 | -2.39% | 12.44 | 13.51 | 4412010 | 567320.69 | 13.67% |
| 2025-10-17 | 12.96 | 12.96 | 1.18 | 10.02% | 12.66 | 12.96 | 1789197 | 231758.91 | 5.54% |
| 2025-09-24 | 11.21 | 11.78 | 0.47 | 4.16% | 11.18 | 11.85 | 2170271 | 253301.66 | 6.72% |
| 2025-09-23 | 11.40 | 11.31 | -0.10 | -0.88% | 10.98 | 11.40 | 1074685 | 119825.32 | 3.33% |
| 2025-09-22 | 11.26 | 11.41 | 0.16 | 1.42% | 11.15 | 11.42 | 925785 | 104780.80 | 2.87% |
| 2025-09-19 | 11.27 | 11.25 | -0.02 | -0.18% | 11.18 | 11.42 | 942180 | 106544.98 | 2.92% |
深证大盘股票行情在线 K线走势图
华天科技(002185)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
