华天科技

002185
🏛️ 中国 →
11.78
最后更新: 2025-09-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.69 12.73 12.62 12.71 26.6M
2021-12-30 12.52 12.68 12.49 12.67 28.5M
2021-12-29 12.68 12.69 12.52 12.54 25.8M
2021-12-28 12.58 12.79 12.57 12.70 29.8M
2021-12-27 12.60 12.66 12.50 12.54 26.7M
2021-12-24 12.71 12.79 12.51 12.61 34.5M
2021-12-23 12.77 12.86 12.73 12.74 24.7M
2021-12-22 12.76 12.97 12.76 12.81 34.6M
2021-12-21 12.66 12.77 12.62 12.75 26.7M
2021-12-20 12.80 12.89 12.60 12.67 39.0M
2021-12-17 13.08 13.08 12.82 12.85 50.6M
2021-12-16 13.11 13.13 12.80 13.12 60.6M
2021-12-15 13.29 13.32 13.06 13.06 49.5M
2021-12-14 13.25 13.34 13.16 13.29 32.4M
2021-12-13 13.40 13.46 13.30 13.31 46.5M
2021-12-10 13.40 13.41 13.26 13.40 46.8M
2021-12-09 13.25 13.50 13.21 13.48 56.7M
2021-12-08 13.25 13.35 13.22 13.32 42.7M
2021-12-07 13.48 13.52 13.13 13.18 53.8M
2021-12-06 13.53 13.65 13.40 13.41 52.2M
2021-12-03 13.55 13.80 13.53 13.56 63.7M
2021-12-02 13.66 13.72 13.52 13.54 46.6M
2021-12-01 13.75 13.92 13.63 13.71 53.2M
2021-11-30 13.63 14.04 13.63 13.81 73.3M
2021-11-29 13.32 13.71 13.30 13.63 58.1M
2021-11-26 13.85 13.93 13.53 13.65 86.4M
2021-11-25 13.84 14.18 13.80 13.93 80.2M
2021-11-24 14.03 14.29 13.86 13.90 87.8M
2021-11-23 14.19 14.43 14.08 14.09 94.1M
2021-11-22 14.06 14.32 14.03 14.24 102.1M
2021-11-19 13.76 14.25 13.71 14.09 83.2M
2021-11-18 13.98 14.18 13.79 13.81 70.4M
2021-11-17 13.76 14.24 13.71 14.09 85.0M
2021-11-16 14.11 14.24 13.71 13.76 107.2M
2021-11-15 14.27 14.34 14.00 14.16 94.0M
2021-11-12 14.20 14.49 14.11 14.19 112.6M
2021-11-11 14.31 14.77 14.10 14.36 174.6M
2021-11-10 13.80 14.84 13.75 14.50 235.5M
2021-11-09 13.19 14.46 13.16 13.98 207.9M
2021-11-08 13.70 13.70 13.13 13.30 169.0M
2021-11-05 14.02 14.48 13.70 13.91 284.8M
2021-11-04 13.15 13.25 13.06 13.17 54.9M
2021-11-03 13.13 13.24 12.93 13.05 48.5M
2021-11-02 13.13 13.38 12.97 13.08 88.9M
2021-11-01 12.85 13.17 12.72 13.10 85.5M
2021-10-29 12.38 12.92 12.37 12.85 83.3M
2021-10-28 12.58 12.76 12.23 12.32 45.9M
2021-10-27 12.78 12.81 12.50 12.55 34.0M
2021-10-26 12.65 12.85 12.56 12.74 48.5M
2021-10-25 12.66 12.70 12.46 12.65 39.9M
2021-10-22 12.60 12.87 12.55 12.76 56.6M
2021-10-21 12.59 12.80 12.46 12.48 39.9M
2021-10-20 12.83 12.85 12.56 12.59 38.5M
2021-10-19 12.78 12.95 12.77 12.79 35.3M
2021-10-18 12.80 12.86 12.59 12.86 49.6M
2021-10-15 12.55 12.98 12.44 12.84 87.1M
2021-10-14 12.56 12.75 12.49 12.50 54.7M
2021-10-13 12.40 12.61 12.31 12.55 57.3M
2021-10-12 12.30 12.34 12.07 12.17 24.6M
2021-10-11 12.19 12.30 12.18 12.25 19.3M
2021-10-08 12.20 12.35 12.13 12.18 23.2M
2021-09-30 12.13 12.20 12.08 12.09 21.7M
2021-09-29 12.29 12.30 12.05 12.10 35.0M
2021-09-28 12.32 12.48 12.26 12.36 20.0M
2021-09-27 12.45 12.55 12.30 12.31 27.5M
2021-09-24 12.55 12.62 12.40 12.40 24.6M
2021-09-23 12.53 12.63 12.41 12.55 36.5M
2021-09-22 12.31 12.53 12.26 12.42 21.3M
2021-09-17 12.37 12.49 12.30 12.45 26.9M
2021-09-16 12.63 12.66 12.38 12.38 40.7M
2021-09-15 12.68 12.74 12.51 12.62 40.0M
2021-09-14 12.96 13.09 12.72 12.76 56.2M
2021-09-13 13.15 13.18 12.83 12.93 57.8M
2021-09-10 12.74 13.18 12.69 13.11 92.7M
2021-09-09 12.84 12.85 12.66 12.73 38.9M
2021-09-08 12.81 12.90 12.74 12.86 52.5M
2021-09-07 12.65 12.75 12.58 12.74 46.1M
2021-09-06 12.50 12.64 12.44 12.63 46.2M
2021-09-03 12.46 12.63 12.40 12.49 44.8M
2021-09-02 12.50 12.55 12.37 12.43 45.7M
2021-09-01 12.67 12.70 12.42 12.57 45.9M
2021-08-31 12.69 12.77 12.29 12.75 62.7M
2021-08-30 12.70 12.86 12.61 12.69 56.7M
2021-08-27 12.52 12.68 12.36 12.68 43.9M
2021-08-26 12.81 12.92 12.53 12.56 52.1M
2021-08-25 12.96 12.96 12.71 12.79 42.2M
2021-08-24 12.88 12.96 12.71 12.90 52.8M
2021-08-23 12.75 12.89 12.62 12.85 51.1M
2021-08-20 12.75 12.90 12.63 12.71 71.7M
2021-08-19 12.46 12.62 12.40 12.50 45.7M
2021-08-18 12.55 12.68 12.38 12.47 58.0M
2021-08-17 13.01 13.05 12.48 12.52 79.3M
2021-08-16 12.95 13.18 12.74 13.00 64.7M
2021-08-13 13.43 13.45 12.90 12.95 117.7M
2021-08-12 13.49 13.69 13.44 13.51 59.9M
2021-08-11 13.71 13.74 13.41 13.47 80.9M
2021-08-10 13.74 13.86 13.60 13.74 64.6M
2021-08-09 13.91 13.94 13.63 13.82 73.2M
2021-08-06 13.82 14.42 13.74 14.08 130.3M
2021-08-05 13.79 13.86 13.60 13.68 70.3M
2021-08-04 13.70 13.97 13.65 13.90 81.5M
2021-08-03 14.26 14.35 13.58 13.73 146.8M
2021-08-02 14.22 14.49 14.11 14.44 123.1M
2021-07-30 14.14 14.35 14.01 14.21 112.6M
2021-07-29 13.68 14.34 13.62 14.03 121.2M
2021-07-28 14.02 14.04 13.25 13.50 119.3M
2021-07-27 14.05 14.95 13.93 14.36 205.1M
2021-07-26 13.80 14.08 13.39 14.02 102.0M
2021-07-23 14.25 14.38 13.78 13.80 89.7M
2021-07-22 14.00 14.34 13.60 14.25 97.3M
2021-07-21 13.99 14.35 13.86 14.13 106.2M
2021-07-20 13.61 14.00 13.60 13.98 73.5M
2021-07-19 14.09 14.09 13.57 13.77 101.8M
2021-07-16 14.29 14.53 14.15 14.19 88.3M
2021-07-15 14.18 14.43 14.13 14.27 74.5M
2021-07-14 14.30 14.47 14.12 14.29 98.5M
2021-07-13 15.00 15.00 14.11 14.31 221.7M
2021-07-12 15.64 15.85 15.32 15.56 112.1M
2021-07-09 15.80 16.06 15.33 15.56 128.4M
2021-07-08 15.73 16.25 15.61 16.02 171.6M
2021-07-07 15.30 15.96 15.10 15.87 166.3M
2021-07-06 15.30 15.58 14.97 15.55 161.5M
2021-07-05 14.94 15.48 14.74 15.34 163.8M
2021-07-02 15.00 15.24 14.67 14.86 123.3M
2021-07-01 15.12 15.44 14.75 14.76 179.5M
2021-06-30 15.11 15.71 14.91 15.39 265.9M
2021-06-29 15.06 15.06 14.55 14.67 208.1M
2021-06-28 15.56 15.76 15.10 15.27 362.6M
2021-06-25 13.94 15.25 13.94 15.25 362.3M
2021-06-24 13.76 14.24 13.69 13.86 154.8M
2021-06-23 13.27 13.99 13.22 13.74 169.6M
2021-06-22 13.48 13.49 13.05 13.21 82.7M
2021-06-21 13.60 13.63 13.26 13.43 92.7M
2021-06-18 13.64 13.79 13.42 13.57 138.8M
2021-06-17 12.57 13.79 12.55 13.61 187.2M
2021-06-16 12.83 13.08 12.59 12.64 54.0M
2021-06-15 12.65 13.10 12.58 12.81 69.5M
2021-06-11 13.15 13.20 12.57 12.59 86.0M
2021-06-10 13.17 13.30 13.07 13.23 64.2M
2021-06-09 13.10 13.47 13.07 13.20 66.9M
2021-06-08 13.47 13.63 13.13 13.14 95.0M
2021-06-07 13.32 13.57 13.13 13.40 164.2M
2021-06-04 12.60 12.98 12.53 12.81 59.6M
2021-06-03 12.70 12.95 12.65 12.66 47.4M
2021-06-02 12.98 13.17 12.70 12.74 63.2M
2021-06-01 12.80 13.04 12.60 12.88 67.6M
2021-05-31 12.84 13.02 12.72 12.81 57.2M
2021-05-28 12.87 12.98 12.68 12.71 82.5M
2021-05-27 12.70 13.27 12.70 13.06 137.1M
2021-05-26 12.75 13.20 12.67 12.69 125.1M
2021-05-25 12.21 12.59 12.14 12.56 82.8M
2021-05-24 11.74 12.12 11.71 12.12 40.4M
2021-05-21 12.05 12.05 11.76 11.81 26.0M
2021-05-20 12.03 12.08 11.77 11.83 40.2M
2021-05-19 12.12 12.22 12.06 12.11 28.9M
2021-05-18 12.04 12.20 11.99 12.14 30.4M
2021-05-17 12.24 12.55 12.21 12.30 51.5M
2021-05-14 12.27 12.29 12.03 12.18 34.9M
2021-05-13 11.81 12.31 11.77 11.99 39.6M
2021-05-12 11.83 12.06 11.62 12.01 41.2M
2021-05-11 11.75 11.96 11.71 11.87 31.8M
2021-05-10 12.18 12.18 11.80 11.83 61.3M
2021-05-07 12.68 12.89 12.27 12.31 57.7M
2021-05-06 12.61 12.87 12.54 12.67 47.8M
2021-04-30 12.50 12.89 12.50 12.80 81.9M
2021-04-29 12.67 12.88 12.47 12.49 64.5M
2021-04-28 12.25 12.74 12.08 12.67 77.7M
2021-04-27 12.47 12.47 12.15 12.21 42.8M
2021-04-26 12.31 12.63 12.30 12.50 68.8M
2021-04-23 12.23 12.35 12.09 12.28 34.0M
2021-04-22 12.17 12.43 12.17 12.24 35.1M
2021-04-21 12.11 12.26 12.06 12.16 27.7M
2021-04-20 12.48 12.53 12.18 12.19 48.2M
2021-04-19 12.35 12.59 12.25 12.57 44.7M
2021-04-16 12.31 12.41 12.18 12.37 29.0M
2021-04-15 12.30 12.46 12.06 12.41 41.0M
2021-04-14 12.49 12.63 12.32 12.38 49.1M
2021-04-13 12.12 12.35 12.01 12.18 29.6M
2021-04-12 12.39 12.53 12.13 12.20 33.8M
2021-04-09 12.46 12.64 12.26 12.40 38.7M
2021-04-08 12.55 12.68 12.41 12.43 37.8M
2021-04-07 12.55 12.73 12.39 12.64 46.0M
2021-04-06 12.90 12.96 12.55 12.59 69.6M
2021-04-02 12.09 13.09 12.09 12.77 128.8M
2021-04-01 11.73 12.08 11.66 12.01 74.1M
2021-03-31 11.48 11.88 11.34 11.68 52.5M
2021-03-30 11.60 11.63 11.37 11.47 36.7M
2021-03-29 11.51 11.76 11.51 11.64 43.7M
2021-03-26 11.30 11.51 11.28 11.45 30.7M
2021-03-25 11.31 11.50 11.21 11.27 27.7M
2021-03-24 11.50 11.53 11.31 11.38 28.6M
2021-03-23 11.50 11.84 11.43 11.59 56.5M
2021-03-22 11.25 11.38 11.20 11.37 24.2M
2021-03-19 11.24 11.45 11.12 11.26 31.1M
2021-03-18 11.53 11.54 11.34 11.39 29.7M
2021-03-17 11.43 11.64 11.41 11.54 30.7M
2021-03-16 11.48 11.63 11.30 11.43 28.1M
2021-03-15 11.75 11.76 11.36 11.48 45.5M
2021-03-12 12.13 12.13 11.81 11.87 34.5M
2021-03-11 11.78 12.26 11.57 12.13 49.0M
2021-03-10 12.22 12.33 11.73 11.77 42.8M
2021-03-09 12.79 12.85 11.89 12.14 58.4M
2021-03-08 13.12 13.14 12.80 12.80 41.3M
2021-03-05 12.90 13.16 12.87 13.07 29.8M
2021-03-04 13.13 13.35 12.98 13.04 42.2M
2021-03-03 12.98 13.25 12.88 13.21 45.8M
2021-03-02 13.35 13.43 13.02 13.12 44.0M
2021-03-01 12.92 13.29 12.92 13.27 52.3M
2021-02-26 12.82 13.01 12.80 12.90 41.9M
2021-02-25 13.35 13.35 13.04 13.04 45.4M
2021-02-24 13.20 13.50 13.15 13.28 58.7M
2021-02-23 13.20 13.35 13.08 13.14 46.1M
2021-02-22 13.54 13.69 13.29 13.33 82.0M
2021-02-19 13.30 13.55 13.08 13.53 63.8M
2021-02-18 13.26 13.49 13.20 13.27 68.2M
2021-02-10 12.98 13.08 12.82 13.01 49.3M
2021-02-09 12.77 13.05 12.66 12.96 52.1M
2021-02-08 12.76 13.08 12.75 12.77 50.0M
2021-02-05 13.16 13.16 12.73 12.74 59.3M
2021-02-04 13.25 13.55 12.52 13.25 129.9M
2021-02-03 14.56 14.58 13.36 13.40 160.5M
2021-02-02 14.44 14.65 14.32 14.59 71.7M
2021-02-01 14.21 14.55 14.08 14.54 72.7M
2021-01-29 14.40 14.41 13.95 14.19 76.4M
2021-01-28 13.98 14.75 13.95 14.30 117.6M
2021-01-27 14.50 14.58 13.93 14.15 79.3M
2021-01-26 14.43 14.63 13.90 14.15 92.6M
2021-01-25 14.25 14.78 13.87 14.42 136.3M
2021-01-22 15.20 15.29 14.22 14.25 185.9M
2021-01-21 15.40 15.50 15.02 15.16 149.2M
2021-01-20 15.65 15.65 15.01 15.40 188.1M
2021-01-19 15.91 16.30 15.72 16.05 195.9M
2021-01-18 15.11 16.23 15.08 15.91 203.9M
2021-01-15 15.94 15.94 15.13 15.20 190.3M
2021-01-14 14.88 15.99 14.75 15.97 330.9M
2021-01-13 13.89 15.25 13.87 14.96 240.9M
2021-01-12 13.99 14.09 13.71 13.91 87.6M
2021-01-11 14.08 14.45 13.82 14.12 97.0M
2021-01-08 13.99 14.34 13.89 14.08 75.5M
2021-01-07 14.17 14.29 13.81 13.87 69.4M
2021-01-06 14.69 14.69 14.00 14.06 98.7M
2021-01-05 13.71 14.58 13.68 14.53 140.0M
2021-01-04 13.66 13.98 13.46 13.84 74.1M