华天科技 (002185) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	12.18	12.06	-0.21	-1.71%	12.05	12.25	1172634	142071	3.63%
2025-10-30	12.64	12.27	-0.37	-2.93%	12.27	12.72	1586794	197992	4.92%
2025-10-29	12.41	12.64	0.08	0.64%	12.41	12.76	1794476	225934	5.56%
2025-10-28	12.48	12.56	0.09	0.72%	12.30	12.87	2589198	324635	8.02%
2025-10-27	12.01	12.47	0.54	4.53%	11.79	12.48	2652491	322710	8.22%
2025-10-24	11.84	11.93	0.16	1.36%	11.79	12.10	1599136	190774	4.95%
2025-10-23	12.08	11.77	-0.50	-4.07%	11.60	12.13	1880335	221113	5.82%
2025-10-22	12.66	12.27	-0.82	-6.26%	12.24	12.76	2667145	331748	8.26%
2025-10-21	12.40	13.09	0.44	3.48%	12.22	13.49	4144764	533261	12.84%
2025-10-20	13.19	12.65	-0.31	-2.39%	12.44	13.51	4412010	567320	13.67%
2025-10-17	12.96	12.96	1.18	10.02%	12.66	12.96	1789197	231758	5.54%
2025-09-24	11.21	11.78	0.47	4.16%	11.18	11.85	2170271	253301	6.72%
2025-09-23	11.40	11.31	-0.10	-0.88%	10.98	11.40	1074685	119825	3.33%
2025-09-22	11.26	11.41	0.16	1.42%	11.15	11.42	925785	104780	2.87%
2025-09-19	11.27	11.25	-0.02	-0.18%	11.18	11.42	942180	106544	2.92%
2025-09-18	11.20	11.27	0.08	0.71%	11.10	11.61	1706809	193955	5.29%
2025-09-17	11.20	11.19	-0.06	-0.53%	11.09	11.30	625895	70009	1.94%
2025-09-16	11.05	11.25	0.17	1.53%	11.03	11.25	702782	78351	2.18%
2025-09-15	11.39	11.08	-0.12	-1.07%	11.07	11.46	823276	92079	2.55%
2025-09-12	11.10	11.20	0.11	0.99%	11.01	11.35	1041754	116861	3.23%
2025-09-11	10.65	11.09	0.43	4.03%	10.56	11.09	1036058	113109	3.21%
2025-09-10	10.75	10.66	-0.04	-0.37%	10.64	10.84	486657	52177	1.51%
2025-09-09	10.90	10.70	-0.26	-2.37%	10.67	10.90	598058	64438	1.85%
2025-09-08	10.92	10.96	0.00	0.00%	10.82	11.05	711533	77739	2.20%
2025-09-05	10.63	10.96	0.32	3.01%	10.55	10.99	824541	89006	2.55%
2025-09-04	11.04	10.64	-0.40	-3.62%	10.45	11.14	1174676	126509	3.64%
2025-09-03	11.28	11.04	-0.22	-1.95%	11.00	11.49	1039261	116630	3.22%
2025-09-02	11.75	11.26	-0.64	-5.38%	11.21	11.85	1497559	171466	4.64%
2025-09-01	12.20	11.90	0.06	0.51%	11.76	12.29	1807611	215895	5.60%
2025-08-29	11.63	11.84	0.24	2.07%	11.41	11.94	1972509	231584	6.11%
2025-08-28	11.30	11.60	0.23	2.02%	11.20	11.60	1599270	183074	4.95%
2025-08-27	11.71	11.37	-0.31	-2.65%	11.36	11.94	1897083	220870	5.88%
2025-08-26	11.37	11.68	0.28	2.46%	11.22	11.90	1813940	210256	5.62%
2025-08-25	11.58	11.40	0.13	1.15%	11.30	12.13	2647305	307523	8.20%
2025-08-22	10.79	11.27	0.48	4.45%	10.75	11.30	2144913	238863	6.64%
2025-08-21	10.91	10.79	-0.10	-0.92%	10.73	11.09	1099884	119749	3.41%
2025-08-20	10.84	10.89	0.08	0.74%	10.60	10.95	1171117	125992	3.63%
2025-08-19	10.76	10.81	0.14	1.31%	10.66	11.11	1727076	187284	5.39%
2025-08-18	10.46	10.67	0.34	3.29%	10.38	10.73	1475093	156250	4.60%
2025-08-15	10.05	10.33	0.22	2.18%	10.03	10.34	935545	95781	2.92%
2025-08-14	10.22	10.11	-0.10	-0.98%	10.07	10.36	871152	89106	2.72%
2025-08-13	10.19	10.21	0.02	0.20%	10.13	10.24	661472	67421	2.06%
2025-08-12	10.09	10.19	0.10	0.99%	10.01	10.24	683283	69212	2.13%
2025-08-11	9.98	10.09	0.08	0.80%	9.96	10.13	372304	37462	1.16%
2025-08-08	10.20	10.01	-0.22	-2.15%	10.00	10.21	541941	54516	1.69%
2025-08-07	10.15	10.23	0.05	0.49%	10.14	10.29	675590	69043	2.11%
2025-08-06	10.18	10.18	0.01	0.10%	10.10	10.21	463837	47135	1.45%
2025-08-05	10.08	10.17	0.08	0.79%	10.03	10.25	450142	45627	1.41%
2025-08-04	9.96	10.09	0.18	1.82%	9.95	10.24	433947	43662	1.35%
2025-08-01	10.02	9.91	-0.11	-1.10%	9.85	10.09	487105	48461	1.52%
2025-07-31	10.10	10.02	-0.08	-0.79%	9.97	10.19	554769	55933	1.73%
2025-07-30	10.18	10.10	-0.11	-1.08%	9.99	10.27	603788	61184	1.88%
2025-07-29	10.30	10.21	-0.13	-1.26%	10.16	10.37	718092	73455	2.24%
2025-07-28	10.40	10.34	-0.05	-0.48%	10.32	10.46	636460	66029	1.99%
2025-07-25	10.36	10.39	0.09	0.87%	10.17	10.48	840585	86574	2.62%
2025-07-24	10.29	10.30	0.02	0.19%	10.18	10.34	763249	78298	2.38%