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
2025-04-03	10.49	10.44	-0.15	-1.42%	10.38	10.64	297222	31167	0.93%
2025-04-02	10.63	10.59	-0.02	-0.19%	10.56	10.68	238184	25266	0.74%
2025-04-01	10.65	10.61	0.01	0.09%	10.60	10.73	268418	28586	0.84%
2025-03-31	10.66	10.60	-0.08	-0.75%	10.42	10.70	335484	35379	1.05%
2025-03-28	10.82	10.68	-0.12	-1.11%	10.67	10.88	266291	28613	0.83%
2025-03-27	10.71	10.80	0.06	0.56%	10.61	10.89	307669	33140	0.96%
2025-03-26	10.76	10.74	-0.02	-0.19%	10.66	10.86	305561	32968	0.95%
2025-03-25	10.87	10.76	-0.10	-0.92%	10.73	10.90	264764	28580	0.83%
2025-03-24	10.85	10.86	0.01	0.09%	10.65	10.89	360582	38904	1.13%
2025-03-21	11.00	10.85	-0.20	-1.81%	10.81	11.08	407392	44527	1.27%
2025-03-20	11.10	11.05	-0.01	-0.09%	11.04	11.16	335750	37261	1.05%
2025-03-19	11.13	11.06	-0.10	-0.90%	11.03	11.17	305937	33887	0.95%
2025-03-18	11.19	11.16	0.02	0.18%	11.14	11.29	412056	46153	1.29%
2025-03-17	11.09	11.14	0.10	0.91%	11.02	11.16	481548	53533	1.50%
2025-03-14	10.80	11.04	0.23	2.13%	10.76	11.04	525926	57614	1.64%
2025-03-13	11.01	10.81	-0.24	-2.17%	10.72	11.05	567063	61515	1.77%
2025-03-12	11.07	11.05	0.01	0.09%	11.02	11.15	484943	53709	1.51%
2025-03-11	10.93	11.04	0.00	0.00%	10.89	11.10	353264	38825	1.10%
2025-03-10	11.08	11.04	-0.04	-0.36%	10.97	11.14	392840	43350	1.23%
2025-03-07	11.20	11.08	-0.18	-1.60%	11.03	11.22	527442	58657	1.65%
2025-03-06	11.20	11.26	0.13	1.17%	11.18	11.32	626096	70486	1.95%
2025-03-05	11.16	11.13	-0.01	-0.09%	11.00	11.30	415365	46239	1.30%
2025-03-04	10.89	11.14	0.16	1.46%	10.84	11.20	526847	58245	1.64%
2025-03-03	10.98	10.98	0.00	0.00%	10.90	11.16	544090	59995	1.70%
2025-02-28	11.40	10.98	-0.53	-4.60%	10.93	11.46	769975	86009	2.40%
2025-02-27	11.77	11.51	-0.23	-1.96%	11.29	11.79	825933	95186	2.58%
2025-02-26	11.70	11.74	0.04	0.34%	11.60	11.79	696127	81349	2.17%
2025-02-25	11.61	11.70	-0.10	-0.85%	11.58	11.88	723252	84918	2.26%
2025-02-24	11.81	11.80	0.04	0.34%	11.67	11.96	954282	112680	2.98%
2025-02-21	11.50	11.76	0.24	2.08%	11.48	11.81	971045	113582	3.03%
2025-02-20	11.51	11.52	0.05	0.44%	11.35	11.58	515235	59134	1.61%
2025-02-19	11.14	11.47	0.33	2.96%	11.11	11.50	647197	73791	2.02%
2025-02-18	11.55	11.14	-0.44	-3.80%	11.11	11.65	691812	78741	2.16%
2025-02-17	11.59	11.58	-0.03	-0.26%	11.50	11.68	584391	67714	1.82%
2025-02-14	11.48	11.61	0.06	0.52%	11.35	11.66	590619	67952	1.84%
2025-02-13	11.80	11.55	-0.25	-2.12%	11.54	11.81	621415	72196	1.94%
2025-02-12	11.54	11.80	0.26	2.25%	11.48	11.80	818808	95278	2.56%
2025-02-11	11.77	11.54	-0.23	-1.95%	11.52	11.79	613908	71064	1.92%
2025-02-10	11.80	11.77	0.03	0.26%	11.72	11.87	699289	82374	2.18%
2025-02-07	11.67	11.74	0.07	0.60%	11.56	11.94	925939	108806	2.89%
2025-02-06	11.34	11.67	0.29	2.55%	11.28	11.70	725726	84093	2.27%
2025-02-05	11.44	11.38	0.12	1.07%	11.35	11.49	511998	58442	1.60%
2025-01-27	11.60	11.26	-0.32	-2.76%	11.26	11.66	517356	59051	1.61%
2025-01-24	11.48	11.58	0.26	2.30%	11.42	11.60	692159	79887	2.16%
2025-01-23	11.56	11.32	-0.11	-0.96%	11.32	11.74	626909	72130	1.96%
2025-01-22	11.33	11.43	0.00	0.00%	11.30	11.49	403923	46072	1.26%
2025-01-21	11.48	11.43	0.04	0.35%	11.29	11.50	443017	50488	1.38%
2025-01-20	11.38	11.39	0.14	1.24%	11.30	11.48	559239	63750	1.75%
2025-01-17	11.15	11.25	0.08	0.72%	11.09	11.40	599955	67534	1.87%
2025-01-16	11.26	11.17	-0.04	-0.36%	11.06	11.47	604688	67991	1.89%
2025-01-15	11.26	11.21	-0.05	-0.44%	11.16	11.31	582887	65460	1.82%
2025-01-14	10.82	11.26	0.50	4.65%	10.72	11.28	800707	88652	2.50%
2025-01-13	10.55	10.76	-0.07	-0.65%	10.50	10.84	468185	49985	1.46%
2025-01-10	10.80	10.83	-0.02	-0.18%	10.78	11.39	945512	104907	2.95%
2025-01-09	10.71	10.85	0.07	0.65%	10.67	10.97	473206	51501	1.48%
2025-01-08	10.80	10.78	-0.10	-0.92%	10.45	10.92	614265	65789	1.92%
2025-01-07	10.59	10.88	0.33	3.13%	10.52	10.92	614621	65934	1.92%
2025-01-06	10.52	10.55	0.00	0.00%	10.44	10.71	497513	52473	1.55%
2025-01-03	10.88	10.55	-0.26	-2.41%	10.52	10.94	798435	85402	2.49%
2025-01-02	11.50	10.81	-0.80	-6.89%	10.71	11.56	1218495	135054	3.80%
2024-12-31	12.35	11.61	-0.74	-5.99%	11.55	12.44	1177020	140568	3.67%
2024-12-30	12.28	12.35	0.00	0.00%	12.18	12.56	827552	102274	2.58%
2024-12-27	12.51	12.35	-0.23	-1.83%	12.28	12.62	1280787	159655	4.00%
2024-12-26	12.16	12.58	0.42	3.45%	12.02	12.59	1538886	191126	4.80%
2024-12-25	12.09	12.16	0.07	0.58%	12.02	12.20	810168	98262	2.53%