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
2026-05-15	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%
2026-03-30	12.01	12.20	-0.05	-0.41%	11.78	12.22	724316	87236	2.22%
2026-03-27	11.99	12.25	0.02	0.16%	11.93	12.39	675471	82239	2.07%
2026-03-26	12.54	12.23	-0.43	-3.40%	12.15	12.59	700317	86505	2.14%
2026-03-25	12.38	12.66	0.32	2.59%	12.38	12.83	963698	121845	2.95%
2026-03-24	12.43	12.34	0.15	1.23%	11.94	12.48	944119	114978	2.89%
2026-03-23	12.70	12.19	-0.81	-6.23%	12.11	12.87	1397836	173887	4.28%
2026-03-20	13.65	13.00	-0.54	-3.99%	13.00	13.70	1222427	162505	3.74%
2026-03-19	13.75	13.54	-0.39	-2.80%	13.47	13.93	1148031	156551	3.52%
2026-03-18	13.70	13.93	0.44	3.26%	13.57	13.95	1320768	182317	4.04%
2026-03-17	14.17	13.49	-0.56	-3.99%	13.48	14.17	1159846	159296	3.55%
2026-03-16	13.61	14.05	0.40	2.93%	13.41	14.09	1403514	193887	4.30%
2026-03-13	13.75	13.65	-0.26	-1.87%	13.53	14.05	1046038	143885	3.20%
2026-03-12	14.02	13.91	-0.17	-1.21%	13.73	14.32	1172469	163513	3.59%
2026-03-11	14.19	14.08	-0.09	-0.64%	14.00	14.42	1146432	162915	3.51%
2026-03-10	13.99	14.17	0.41	2.98%	13.96	14.30	1380253	195295	4.23%
2026-03-09	13.63	13.76	-0.25	-1.78%	13.07	13.85	1765960	236428	5.41%
2026-03-06	14.12	14.01	-0.23	-1.62%	13.97	14.43	1326255	187319	4.06%
2026-03-05	14.45	14.24	0.14	0.99%	14.15	14.68	1684868	243312	5.16%
2026-03-04	13.91	14.10	-0.03	-0.21%	13.87	14.56	1589753	226344	4.87%
2026-03-03	14.72	14.13	-0.58	-3.94%	14.06	15.28	2351726	342471	7.20%
2026-03-02	14.78	14.71	-0.47	-3.10%	14.67	15.20	2024308	299910	6.20%
2026-02-27	14.82	15.18	0.06	0.40%	14.61	15.18	1985764	297499	6.08%
2026-02-26	14.67	15.12	0.44	3.00%	14.61	15.35	2751885	413185	8.43%
2026-02-25	14.70	14.68	0.04	0.27%	14.36	14.92	2334558	341299	7.15%
2026-02-24	14.35	14.64	0.29	2.02%	14.33	14.87	2235237	327117	6.84%
2026-02-13	14.03	14.35	0.08	0.56%	13.94	14.64	2192111	316153	6.71%
2026-02-12	14.04	14.27	0.47	3.41%	13.88	14.40	2362844	335902	7.24%
2026-02-11	14.03	13.80	-0.05	-0.36%	13.78	14.23	1528812	213253	4.74%
2026-02-10	14.01	13.85	-0.24	-1.70%	13.83	14.20	1348366	188314	4.18%
2026-02-09	13.83	14.09	0.58	4.29%	13.66	14.25	2066351	288797	6.40%
2026-02-06	13.68	13.51	-0.40	-2.88%	13.35	13.78	1686910	229145	5.23%
2026-02-05	13.86	13.91	-0.38	-2.66%	13.50	14.05	1985003	273334	6.15%
2026-02-04	14.48	14.29	-0.43	-2.92%	14.00	14.48	2581766	367142	8.00%