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 |
|---|
| 2025-08-01 | 10.02 | 9.91 | -0.11 | -1.10% | 9.85 | 10.09 | 487105 | 48461.92 | 1.52% |
| 2025-07-31 | 10.10 | 10.02 | -0.08 | -0.79% | 9.97 | 10.19 | 554769 | 55933.41 | 1.73% |
| 2025-07-30 | 10.18 | 10.10 | -0.11 | -1.08% | 9.99 | 10.27 | 603788 | 61184.75 | 1.88% |
| 2025-07-29 | 10.30 | 10.21 | -0.13 | -1.26% | 10.16 | 10.37 | 718092 | 73455.70 | 2.24% |
| 2025-07-28 | 10.40 | 10.34 | -0.05 | -0.48% | 10.32 | 10.46 | 636460 | 66029.77 | 1.99% |
| 2025-07-25 | 10.36 | 10.39 | 0.09 | 0.87% | 10.17 | 10.48 | 840585 | 86574.11 | 2.62% |
| 2025-07-24 | 10.29 | 10.30 | 0.02 | 0.19% | 10.18 | 10.34 | 763249 | 78298.53 | 2.38% |
| 2025-07-23 | 10.01 | 10.28 | 0.28 | 2.80% | 9.95 | 10.43 | 1266688 | 129140.73 | 3.95% |
| 2025-07-22 | 10.00 | 10.00 | 0.01 | 0.10% | 9.92 | 10.05 | 561320 | 56105.29 | 1.75% |
| 2025-07-21 | 9.99 | 9.99 | 0.00 | 0.00% | 9.92 | 10.00 | 459993 | 45836.55 | 1.44% |
| 2025-07-18 | 9.92 | 9.99 | 0.07 | 0.71% | 9.92 | 10.11 | 622464 | 62258.93 | 1.94% |
| 2025-07-17 | 9.85 | 9.92 | 0.03 | 0.30% | 9.80 | 9.92 | 414282 | 40927.04 | 1.29% |
| 2025-07-16 | 9.83 | 9.89 | 0.10 | 1.02% | 9.81 | 10.00 | 560301 | 55564.56 | 1.75% |
| 2025-07-15 | 9.87 | 9.79 | -0.09 | -0.91% | 9.73 | 9.93 | 419880 | 41197.27 | 1.31% |
| 2025-07-14 | 9.98 | 9.88 | -0.05 | -0.50% | 9.85 | 9.99 | 434891 | 43003.79 | 1.36% |
| 2025-07-11 | 9.77 | 9.93 | 0.16 | 1.64% | 9.69 | 9.97 | 820784 | 81092.95 | 2.56% |
| 2025-07-10 | 9.75 | 9.77 | 0.01 | 0.10% | 9.67 | 9.82 | 580130 | 56515.12 | 1.81% |
| 2025-07-09 | 9.92 | 9.76 | -0.16 | -1.61% | 9.71 | 9.93 | 744677 | 73067.70 | 2.32% |
| 2025-07-08 | 9.88 | 9.92 | 0.08 | 0.81% | 9.84 | 9.95 | 728478 | 72110.01 | 2.27% |
| 2025-07-07 | 9.86 | 9.84 | -0.05 | -0.51% | 9.81 | 9.95 | 525004 | 51718.63 | 1.64% |
| 2025-07-04 | 10.04 | 9.89 | -0.20 | -1.98% | 9.87 | 10.07 | 1027368 | 102173.00 | 3.21% |
| 2025-07-03 | 10.03 | 10.09 | -0.02 | -0.20% | 9.97 | 10.20 | 1066183 | 107376.72 | 3.33% |
| 2025-07-02 | 10.45 | 10.11 | -0.67 | -6.22% | 10.08 | 10.45 | 2171948 | 222051.44 | 6.78% |
| 2025-07-01 | 10.05 | 10.78 | 0.68 | 6.73% | 9.95 | 11.11 | 3604782 | 385278.44 | 11.25% |
| 2025-06-30 | 10.26 | 10.10 | 0.14 | 1.41% | 10.01 | 10.36 | 2486527 | 252128.25 | 7.76% |
| 2025-06-27 | 9.20 | 9.96 | 0.91 | 10.06% | 9.13 | 9.96 | 2069240 | 200440.89 | 6.46% |
| 2025-06-26 | 9.15 | 9.05 | -0.10 | -1.09% | 9.04 | 9.19 | 413715 | 37724.03 | 1.29% |
| 2025-06-25 | 9.09 | 9.15 | 0.07 | 0.77% | 9.01 | 9.17 | 533877 | 48559.73 | 1.67% |
| 2025-06-24 | 8.92 | 9.08 | 0.17 | 1.91% | 8.92 | 9.08 | 458931 | 41437.55 | 1.43% |
| 2025-06-23 | 8.72 | 8.91 | 0.15 | 1.71% | 8.69 | 8.96 | 375681 | 33444.92 | 1.17% |
| 2025-06-20 | 8.84 | 8.76 | -0.09 | -1.02% | 8.76 | 8.98 | 258505 | 22873.09 | 0.81% |
| 2025-06-19 | 8.93 | 8.85 | -0.11 | -1.23% | 8.83 | 9.00 | 305518 | 27228.17 | 0.95% |
| 2025-06-18 | 8.89 | 8.96 | 0.07 | 0.79% | 8.81 | 9.00 | 372698 | 33243.14 | 1.16% |
| 2025-06-17 | 8.79 | 8.89 | 0.13 | 1.48% | 8.74 | 8.92 | 304601 | 26940.84 | 0.95% |
| 2025-06-16 | 8.70 | 8.76 | 0.02 | 0.23% | 8.68 | 8.79 | 180809 | 15833.93 | 0.56% |
| 2025-06-13 | 8.81 | 8.74 | -0.08 | -0.91% | 8.70 | 8.87 | 256188 | 22425.38 | 0.80% |
| 2025-06-12 | 8.80 | 8.82 | -0.01 | -0.11% | 8.76 | 8.90 | 208620 | 18440.93 | 0.65% |
| 2025-06-11 | 8.79 | 8.83 | 0.04 | 0.46% | 8.77 | 8.91 | 224417 | 19888.94 | 0.70% |
| 2025-06-10 | 8.95 | 8.79 | -0.15 | -1.68% | 8.72 | 9.00 | 303569 | 26787.25 | 0.95% |
| 2025-06-09 | 8.97 | 8.94 | 0.00 | 0.00% | 8.93 | 9.02 | 277402 | 24891.28 | 0.87% |
| 2025-06-06 | 8.94 | 8.94 | 0.01 | 0.11% | 8.88 | 9.00 | 257156 | 22998.85 | 0.80% |
| 2025-06-05 | 8.80 | 8.93 | 0.14 | 1.59% | 8.73 | 8.96 | 335501 | 29743.15 | 1.05% |
| 2025-06-04 | 8.70 | 8.79 | 0.10 | 1.15% | 8.69 | 8.81 | 220283 | 19314.63 | 0.69% |
| 2025-06-03 | 8.67 | 8.69 | -0.05 | -0.57% | 8.60 | 8.78 | 247867 | 21604.73 | 0.77% |
| 2025-05-30 | 8.90 | 8.74 | -0.20 | -2.24% | 8.74 | 8.90 | 253849 | 22293.71 | 0.79% |
| 2025-05-29 | 8.69 | 8.94 | 0.25 | 2.88% | 8.69 | 8.95 | 366109 | 32473.41 | 1.14% |
| 2025-05-28 | 8.78 | 8.69 | -0.08 | -0.91% | 8.66 | 8.83 | 244056 | 21249.18 | 0.76% |
| 2025-05-27 | 8.90 | 8.77 | -0.15 | -1.68% | 8.75 | 8.90 | 275550 | 24219.42 | 0.86% |
| 2025-05-26 | 8.90 | 8.92 | 0.02 | 0.22% | 8.87 | 8.97 | 222240 | 19799.56 | 0.69% |
| 2025-05-23 | 9.01 | 8.90 | -0.11 | -1.22% | 8.90 | 9.08 | 299606 | 26937.49 | 0.94% |
| 2025-05-22 | 9.04 | 9.01 | -0.12 | -1.31% | 9.01 | 9.18 | 243670 | 22108.72 | 0.76% |
| 2025-05-21 | 9.22 | 9.13 | -0.09 | -0.98% | 9.09 | 9.22 | 214348 | 19579.76 | 0.67% |
| 2025-05-20 | 9.15 | 9.22 | 0.08 | 0.88% | 9.11 | 9.23 | 228290 | 20985.17 | 0.71% |
| 2025-05-19 | 9.13 | 9.14 | -0.01 | -0.11% | 9.01 | 9.18 | 323085 | 29411.08 | 1.01% |
| 2025-05-16 | 9.21 | 9.15 | -0.08 | -0.87% | 9.15 | 9.28 | 247799 | 22791.88 | 0.77% |
| 2025-05-15 | 9.44 | 9.23 | -0.21 | -2.22% | 9.23 | 9.44 | 288437 | 26840.70 | 0.90% |
| 2025-05-14 | 9.39 | 9.44 | 0.05 | 0.53% | 9.32 | 9.51 | 301986 | 28415.57 | 0.94% |
| 2025-05-13 | 9.64 | 9.39 | -0.14 | -1.47% | 9.38 | 9.67 | 374397 | 35504.28 | 1.17% |
| 2025-05-12 | 9.44 | 9.53 | 0.14 | 1.49% | 9.44 | 9.53 | 279062 | 26489.41 | 0.87% |
| 2025-05-09 | 9.56 | 9.39 | -0.18 | -1.88% | 9.37 | 9.56 | 283299 | 26705.97 | 0.88% |
| 2025-05-08 | 9.50 | 9.57 | 0.06 | 0.63% | 9.45 | 9.61 | 304341 | 29062.41 | 0.95% |
| 2025-05-07 | 9.71 | 9.51 | -0.06 | -0.63% | 9.43 | 9.79 | 437048 | 41778.55 | 1.36% |
| 2025-05-06 | 9.26 | 9.57 | 0.35 | 3.80% | 9.25 | 9.58 | 691795 | 65257.20 | 2.16% |
| 2025-04-30 | 9.48 | 9.28 | -0.52 | -5.31% | 9.20 | 9.48 | 949948 | 88468.84 | 2.97% |
| 2025-04-29 | 9.78 | 9.80 | 0.00 | 0.00% | 9.73 | 9.87 | 185003 | 18152.86 | 0.58% |
| 2025-04-28 | 9.89 | 9.80 | -0.04 | -0.41% | 9.76 | 9.90 | 184546 | 18122.66 | 0.58% |
| 2025-04-25 | 9.79 | 9.84 | 0.07 | 0.72% | 9.74 | 9.92 | 210849 | 20736.38 | 0.66% |
| 2025-04-24 | 9.95 | 9.77 | -0.16 | -1.61% | 9.74 | 9.97 | 251928 | 24760.79 | 0.79% |
| 2025-04-23 | 9.97 | 9.93 | 0.01 | 0.10% | 9.90 | 10.02 | 236347 | 23506.19 | 0.74% |
| 2025-04-22 | 9.94 | 9.92 | -0.04 | -0.40% | 9.86 | 9.98 | 228450 | 22676.88 | 0.71% |
| 2025-04-21 | 9.79 | 9.96 | 0.18 | 1.84% | 9.73 | 9.97 | 237123 | 23453.94 | 0.74% |
| 2025-04-18 | 9.80 | 9.78 | -0.04 | -0.41% | 9.68 | 9.82 | 247150 | 24089.49 | 0.77% |
| 2025-04-17 | 9.81 | 9.82 | -0.06 | -0.61% | 9.80 | 10.01 | 280142 | 27738.24 | 0.87% |
| 2025-04-16 | 9.91 | 9.88 | -0.09 | -0.90% | 9.75 | 10.04 | 339360 | 33555.96 | 1.06% |
| 2025-04-15 | 10.10 | 9.97 | -0.13 | -1.29% | 9.91 | 10.12 | 390853 | 38969.01 | 1.22% |
| 2025-04-14 | 10.30 | 10.10 | 0.06 | 0.60% | 10.02 | 10.31 | 774175 | 78302.86 | 2.42% |
| 2025-04-11 | 9.45 | 10.04 | 0.51 | 5.35% | 9.43 | 10.29 | 1061861 | 105599.25 | 3.31% |
| 2025-04-10 | 9.50 | 9.53 | 0.24 | 2.58% | 9.45 | 9.72 | 563614 | 54067.89 | 1.76% |
| 2025-04-09 | 8.90 | 9.29 | 0.22 | 2.43% | 8.48 | 9.42 | 770355 | 69948.34 | 2.40% |
| 2025-04-08 | 9.17 | 9.07 | -0.33 | -3.51% | 8.88 | 9.45 | 728271 | 66321.17 | 2.27% |
深证大盘股票行情在线 K线走势图
