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
2026-07-08	22.97	21.57	-0.36	-1.64%	20.70	23.42	6715129	1481242	20.21%
2026-07-07	19.84	21.93	1.99	9.98%	19.46	21.93	5626384	1199910	16.93%
2026-07-06	20.10	19.94	0.43	2.20%	19.51	20.86	3467675	698626	10.44%
2026-07-03	20.28	19.51	-0.76	-3.75%	19.44	20.54	3235902	644447	9.74%
2026-07-02	20.69	20.27	-1.59	-7.27%	19.67	21.47	4285333	882777	12.90%
2026-07-01	22.54	21.86	-0.45	-2.02%	21.28	23.64	5267792	1186451	15.85%
2026-06-30	21.85	22.31	0.39	1.78%	20.82	22.68	4683467	1031662	14.10%
2026-06-29	22.73	21.92	-0.64	-2.84%	20.58	23.50	6090540	1334954	18.33%
2026-06-26	21.90	22.56	0.16	0.71%	21.71	23.86	6591789	1509815	19.84%
2026-06-25	21.38	22.40	1.42	6.77%	20.73	22.65	5483766	1207744	16.50%
2026-06-24	19.40	20.98	1.44	7.37%	19.08	21.21	5936932	1220119	17.87%
2026-06-23	20.08	19.54	-0.90	-4.40%	19.28	20.88	4149311	824717	12.49%
2026-06-22	19.99	20.44	0.83	4.23%	19.50	20.49	5656226	1134582	17.02%
2026-06-18	19.30	19.61	0.56	2.94%	19.05	19.94	4711824	923921	14.18%
2026-06-17	17.50	19.05	1.23	6.90%	17.45	19.19	5197749	968323	15.64%
2026-06-16	17.30	17.82	0.69	4.03%	17.20	18.05	3443888	610889	10.36%
2026-06-15	16.38	17.13	1.07	6.66%	16.07	17.14	2950442	495283	8.88%
2026-06-12	17.35	16.06	-0.69	-4.12%	16.01	17.53	3032927	505114	9.13%
2026-06-11	17.06	16.75	-0.36	-2.10%	16.52	17.20	2140488	358877	6.44%
2026-06-10	17.31	17.11	-0.51	-2.89%	16.85	17.76	2379071	410056	7.16%
2026-06-09	17.39	17.64	0.84	5.00%	16.81	17.73	2746348	476725	8.27%
2026-06-08	16.92	16.80	-1.28	-7.08%	16.55	17.55	3311611	566136	9.97%
2026-06-05	18.98	18.08	-1.18	-6.13%	17.89	19.16	4088680	755441	12.31%
2026-06-04	18.66	19.26	0.10	0.52%	18.55	19.50	4313198	826251	12.98%
2026-06-03	18.48	19.16	0.83	4.53%	18.36	20.10	6694448	1302872	20.15%
2026-06-02	18.25	18.33	-0.10	-0.54%	17.51	18.65	5548409	1009582	16.99%
2026-06-01	19.65	18.43	-0.91	-4.71%	18.26	20.27	6747936	1291909	20.66%
2026-05-29	21.07	19.34	-2.15	-10.00%	19.34	21.50	8017977	1625792	24.55%
2026-05-28	20.15	21.49	1.34	6.65%	20.15	21.96	9237325	1937507	28.29%
2026-05-27	19.75	20.15	1.48	7.93%	19.40	20.54	12106515	2444755	37.07%
2026-05-26	18.67	18.67	1.70	10.02%	18.16	18.67	6039310	1124329	18.49%
2026-05-25	16.00	16.97	1.54	9.98%	15.91	16.97	2912413	483487	8.92%
2026-05-22	15.43	15.43	0.24	1.58%	14.68	15.52	3422512	517313	10.48%
2026-05-21	16.00	15.19	-0.69	-4.35%	15.08	16.46	4601790	727894	14.09%
2026-05-20	15.15	15.88	0.58	3.79%	15.05	16.78	5000696	793134	15.31%
2026-05-19	14.50	15.30	0.61	4.15%	14.23	15.44	3419095	512341	10.47%
2026-05-18	14.30	14.69	0.39	2.73%	14.22	15.05	2937841	433497	9.00%
2026-05-15	14.28	14.30	0.04	0.28%	13.89	14.77	2548285	366167	7.80%
2026-05-14	14.67	14.26	-0.37	-2.53%	14.25	14.88	2086658	303144	6.39%
2026-05-13	14.08	14.63	0.20	1.39%	13.91	14.75	2493725	357867	7.64%
2026-05-12	14.80	14.43	-0.31	-2.10%	14.31	14.80	2235514	323591	6.85%
2026-05-11	14.01	14.74	1.00	7.28%	14.01	14.75	3194996	461974	9.78%
2026-05-08	13.70	13.74	-0.20	-1.43%	13.45	13.85	1844710	251680	5.65%
2026-05-07	13.85	13.94	0.32	2.35%	13.53	13.98	2193162	302596	6.72%
2026-05-06	13.68	13.62	0.51	3.89%	13.58	14.06	2808847	388295	8.60%
2026-04-30	12.86	13.11	0.34	2.66%	12.77	13.16	1947739	254125	5.96%
2026-04-29	12.65	12.77	0.12	0.95%	12.57	12.91	1107505	141265	3.39%
2026-04-28	12.87	12.65	-0.24	-1.86%	12.46	12.89	1155628	146032	3.54%
2026-04-27	12.65	12.89	0.44	3.53%	12.59	12.97	1457131	186957	4.46%
2026-04-24	12.41	12.45	-0.02	-0.16%	12.41	12.77	846338	106189	2.59%
2026-04-23	12.88	12.47	-0.34	-2.65%	12.39	12.92	922515	116054	2.82%
2026-04-22	12.50	12.81	0.26	2.07%	12.46	12.84	969589	122940	2.97%
2026-04-21	12.70	12.55	-0.21	-1.65%	12.34	12.73	923714	115313	2.83%
2026-04-20	12.78	12.76	0.02	0.16%	12.67	12.90	907766	116027	2.78%
2026-04-17	12.50	12.74	0.20	1.59%	12.46	12.85	1085455	137935	3.32%
2026-04-16	12.45	12.54	0.08	0.64%	12.36	12.55	701884	87585	2.15%
2026-04-15	12.74	12.46	-0.23	-1.81%	12.38	12.80	995415	125106	3.05%
2026-04-14	12.52	12.69	0.33	2.67%	12.49	12.72	1146908	144578	3.51%
2026-04-13	12.13	12.36	0.12	0.98%	12.09	12.53	849257	104972	2.60%
2026-04-10	12.32	12.24	0.11	0.91%	12.23	12.48	885623	109160	2.71%
2026-04-09	12.00	12.13	-0.03	-0.25%	11.92	12.34	1154029	139935	3.53%
2026-04-08	11.80	12.16	0.70	6.11%	11.79	12.16	1071398	128266	3.28%
2026-04-07	11.45	11.46	0.10	0.88%	11.39	11.58	487676	56029	1.49%
2026-04-03	11.56	11.36	-0.19	-1.65%	11.30	11.61	581277	66278	1.78%
2026-04-02	11.93	11.55	-0.38	-3.19%	11.43	11.93	677166	78799	2.07%
2026-04-01	11.95	11.93	0.29	2.49%	11.80	12.04	822934	97968	2.52%
2026-03-31	12.15	11.64	-0.56	-4.59%	11.63	12.17	1047100	123797	3.21%