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
2022-12-30 8.31 8.34 8.21 8.29 13.9M
2022-12-29 8.40 8.47 8.24 8.25 20.5M
2022-12-28 8.50 8.55 8.41 8.43 11.1M
2022-12-27 8.55 8.60 8.47 8.56 12.4M
2022-12-26 8.41 8.59 8.41 8.55 12.4M
2022-12-23 8.40 8.51 8.29 8.41 16.0M
2022-12-22 8.71 8.74 8.43 8.47 23.2M
2022-12-21 8.84 8.93 8.61 8.69 23.0M
2022-12-20 8.78 8.96 8.76 8.88 20.7M
2022-12-19 9.09 9.11 8.81 8.87 26.7M
2022-12-16 9.20 9.21 9.03 9.10 44.3M
2022-12-15 8.94 9.45 8.89 9.32 89.4M
2022-12-14 8.95 9.15 8.95 9.01 69.9M
2022-12-13 8.83 8.86 8.74 8.76 12.0M
2022-12-12 8.73 8.91 8.71 8.85 23.1M
2022-12-09 8.68 8.77 8.66 8.76 17.2M
2022-12-08 8.83 8.85 8.67 8.68 18.2M
2022-12-07 8.90 8.93 8.82 8.82 19.3M
2022-12-06 8.87 9.03 8.82 8.95 31.3M
2022-12-05 8.85 8.90 8.78 8.87 23.4M
2022-12-02 8.82 8.90 8.77 8.84 13.0M
2022-12-01 8.87 8.95 8.82 8.82 19.1M
2022-11-30 8.78 8.88 8.76 8.81 15.2M
2022-11-29 8.60 8.83 8.60 8.81 20.3M
2022-11-28 8.66 8.67 8.55 8.59 17.9M
2022-11-25 8.76 8.86 8.71 8.74 16.1M
2022-11-24 8.87 8.92 8.75 8.76 15.2M
2022-11-23 8.96 9.02 8.74 8.84 27.3M
2022-11-22 9.06 9.17 8.94 8.98 27.0M
2022-11-21 9.06 9.17 8.98 9.07 25.1M
2022-11-18 9.18 9.29 9.10 9.13 43.5M
2022-11-17 9.00 9.24 8.92 9.24 49.8M
2022-11-16 9.17 9.17 9.00 9.04 42.0M
2022-11-15 8.72 9.20 8.72 9.17 77.6M
2022-11-14 8.65 8.89 8.65 8.77 23.2M
2022-11-11 8.80 8.89 8.75 8.75 32.4M
2022-11-10 8.76 8.82 8.64 8.64 20.9M
2022-11-09 8.76 8.83 8.71 8.81 21.1M
2022-11-08 8.87 8.90 8.74 8.77 20.7M
2022-11-07 8.90 9.01 8.87 8.88 28.3M
2022-11-04 8.87 8.97 8.83 8.92 33.5M
2022-11-03 8.74 8.98 8.71 8.91 36.9M
2022-11-02 8.87 9.03 8.80 8.83 37.9M
2022-11-01 8.70 8.89 8.68 8.89 30.9M
2022-10-31 8.65 8.92 8.65 8.82 32.6M
2022-10-28 8.80 9.05 8.63 8.68 43.7M
2022-10-27 8.77 9.22 8.76 9.05 59.5M
2022-10-26 8.58 8.97 8.52 8.84 43.3M
2022-10-25 8.56 8.69 8.43 8.60 20.3M
2022-10-24 8.65 8.91 8.58 8.65 30.4M
2022-10-21 8.81 8.88 8.60 8.71 42.1M
2022-10-20 8.31 8.94 8.23 8.88 74.7M
2022-10-19 8.43 8.49 8.33 8.33 15.1M
2022-10-18 8.57 8.60 8.38 8.42 18.3M
2022-10-17 8.35 8.51 8.33 8.49 18.3M
2022-10-14 8.31 8.43 8.27 8.39 20.5M
2022-10-13 8.26 8.33 8.20 8.25 17.6M
2022-10-12 7.93 8.28 7.90 8.27 27.5M
2022-10-11 7.89 7.95 7.80 7.94 13.2M
2022-10-10 8.10 8.15 7.78 7.81 20.7M
2022-09-30 8.12 8.21 8.10 8.10 13.3M
2022-09-29 8.25 8.27 8.10 8.14 14.4M
2022-09-28 8.42 8.43 8.14 8.14 21.6M
2022-09-27 8.37 8.49 8.31 8.48 18.5M
2022-09-26 8.40 8.48 8.33 8.34 15.9M
2022-09-23 8.66 8.74 8.42 8.48 20.8M
2022-09-22 8.65 8.80 8.64 8.69 14.8M
2022-09-21 8.68 8.79 8.59 8.75 15.6M
2022-09-20 8.73 8.80 8.68 8.74 15.6M
2022-09-19 8.80 8.90 8.63 8.70 21.2M
2022-09-16 9.00 9.06 8.80 8.80 24.0M
2022-09-15 9.36 9.36 8.84 9.01 35.3M
2022-09-14 9.36 9.40 9.12 9.24 37.0M
2022-09-13 9.57 9.67 9.48 9.50 19.2M
2022-09-09 9.56 9.59 9.45 9.57 19.9M
2022-09-08 9.75 9.76 9.55 9.55 30.6M
2022-09-07 9.65 9.92 9.62 9.80 47.6M
2022-09-06 9.61 9.69 9.55 9.65 26.1M
2022-09-05 9.60 9.69 9.46 9.60 26.1M
2022-09-02 9.45 9.69 9.41 9.64 36.3M
2022-09-01 9.58 9.74 9.44 9.45 32.8M
2022-08-31 9.50 9.65 9.35 9.60 43.3M
2022-08-30 9.46 9.61 9.43 9.49 29.8M
2022-08-29 9.40 9.62 9.35 9.46 30.6M
2022-08-26 9.68 9.75 9.50 9.53 32.6M
2022-08-25 9.80 9.81 9.47 9.63 40.9M
2022-08-24 10.13 10.15 9.66 9.68 62.9M
2022-08-23 10.09 10.24 10.06 10.15 36.1M
2022-08-22 10.06 10.25 9.90 10.14 41.0M
2022-08-19 10.30 10.58 10.09 10.11 72.1M
2022-08-18 10.26 10.48 10.16 10.35 74.0M
2022-08-17 10.40 10.49 10.20 10.39 82.1M
2022-08-16 10.38 10.54 10.31 10.45 90.2M
2022-08-15 10.68 10.80 10.33 10.38 109.3M
2022-08-12 10.80 11.14 10.65 10.68 146.6M
2022-08-11 10.67 11.30 10.66 10.92 188.8M
2022-08-10 10.68 11.21 10.59 10.74 212.2M
2022-08-09 10.20 11.45 10.05 11.06 229.9M
2022-08-08 10.63 10.97 10.36 10.52 281.6M
2022-08-05 9.37 10.25 9.32 10.25 173.8M
2022-08-04 8.98 9.34 8.93 9.32 97.6M
2022-08-03 8.78 9.08 8.77 8.89 51.4M
2022-08-02 8.88 8.92 8.60 8.74 36.5M
2022-08-01 8.81 8.95 8.66 8.94 25.2M
2022-07-29 8.96 9.02 8.85 8.86 31.4M
2022-07-28 8.63 9.23 8.63 9.01 66.7M
2022-07-27 8.60 8.62 8.55 8.57 12.5M
2022-07-26 8.60 8.65 8.52 8.64 14.6M
2022-07-25 8.78 8.79 8.55 8.59 17.9M
2022-07-22 8.89 8.98 8.70 8.77 21.9M
2022-07-21 8.80 8.99 8.75 8.88 28.6M
2022-07-20 8.87 8.99 8.83 8.85 23.8M
2022-07-19 8.70 8.88 8.69 8.82 23.9M
2022-07-18 8.48 8.77 8.46 8.73 26.4M
2022-07-15 8.63 8.69 8.48 8.48 23.4M
2022-07-14 8.65 8.71 8.61 8.63 15.4M
2022-07-13 8.65 8.70 8.60 8.65 17.0M
2022-07-12 8.90 8.92 8.63 8.64 31.2M
2022-07-11 9.10 9.10 8.86 8.90 29.6M
2022-07-08 9.10 9.23 9.08 9.12 28.7M
2022-07-07 9.09 9.14 8.99 9.09 24.2M
2022-07-06 9.06 9.24 9.01 9.09 34.0M
2022-07-05 9.12 9.23 8.96 9.08 32.2M
2022-07-04 9.18 9.18 9.01 9.13 34.1M
2022-07-01 9.36 9.45 9.21 9.25 32.9M
2022-06-30 9.31 9.55 9.28 9.38 40.1M
2022-06-29 9.46 9.68 9.30 9.31 64.5M
2022-06-28 9.28 9.57 9.17 9.50 57.1M
2022-06-27 9.41 9.45 9.24 9.27 44.2M
2022-06-24 9.12 9.35 9.09 9.34 66.2M
2022-06-23 8.86 9.09 8.85 9.09 30.2M
2022-06-22 9.10 9.11 8.87 8.88 31.5M
2022-06-21 9.11 9.21 9.00 9.11 36.1M
2022-06-20 9.08 9.17 8.99 9.14 41.3M
2022-06-17 8.92 9.05 8.83 9.05 32.6M
2022-06-16 8.93 9.14 8.91 9.01 45.3M
2022-06-15 8.75 9.09 8.74 8.93 54.9M
2022-06-14 8.72 8.77 8.41 8.76 38.6M
2022-06-13 8.78 8.91 8.70 8.77 29.9M
2022-06-10 8.69 8.88 8.67 8.86 33.4M
2022-06-09 8.96 8.96 8.66 8.75 28.7M
2022-06-08 8.96 9.04 8.81 8.93 28.7M
2022-06-07 9.03 9.18 8.95 9.00 44.7M
2022-06-06 8.84 9.06 8.81 9.02 46.9M
2022-06-02 8.58 8.82 8.56 8.81 37.4M
2022-06-01 8.63 8.73 8.57 8.62 25.3M
2022-05-31 8.44 8.64 8.34 8.63 36.5M
2022-05-30 8.49 8.55 8.40 8.45 20.2M
2022-05-27 8.71 8.73 8.41 8.48 24.9M
2022-05-26 8.54 8.69 8.35 8.62 31.4M
2022-05-25 8.45 8.58 8.43 8.52 19.0M
2022-05-24 8.86 8.92 8.43 8.45 38.5M
2022-05-23 8.93 8.93 8.76 8.88 29.2M
2022-05-20 8.81 8.96 8.78 8.91 36.1M
2022-05-19 8.55 8.83 8.51 8.77 36.2M
2022-05-18 8.58 8.72 8.54 8.66 27.2M
2022-05-17 8.51 8.63 8.41 8.60 26.9M
2022-05-16 8.66 8.74 8.41 8.46 25.6M
2022-05-13 8.64 8.70 8.52 8.56 22.0M
2022-05-12 8.46 8.69 8.45 8.63 33.5M
2022-05-11 8.41 8.83 8.41 8.55 56.3M
2022-05-10 8.15 8.54 8.10 8.41 52.7M
2022-05-09 8.04 8.29 7.85 8.25 50.8M
2022-05-06 8.17 8.18 8.02 8.04 37.2M
2022-05-05 8.57 8.68 8.40 8.46 37.6M
2022-04-29 8.50 8.60 8.28 8.55 46.6M
2022-04-28 8.46 8.72 8.38 8.54 34.6M
2022-04-27 7.83 8.48 7.75 8.46 43.4M
2022-04-26 8.58 8.60 7.95 7.98 40.2M
2022-04-25 9.16 9.16 8.45 8.45 36.1M
2022-04-22 9.36 9.42 9.16 9.29 21.6M
2022-04-21 9.61 9.74 9.28 9.33 23.2M
2022-04-20 9.79 9.84 9.62 9.65 16.4M
2022-04-19 9.76 9.85 9.70 9.73 16.8M
2022-04-18 9.63 9.82 9.52 9.80 20.4M
2022-04-15 9.63 9.73 9.51 9.63 17.1M
2022-04-14 9.68 9.78 9.61 9.71 18.0M
2022-04-13 9.73 9.78 9.63 9.65 12.4M
2022-04-12 9.56 9.83 9.51 9.80 21.7M
2022-04-11 10.00 10.00 9.51 9.57 28.6M
2022-04-08 10.19 10.20 9.85 10.04 24.3M
2022-04-07 10.33 10.47 10.09 10.09 24.7M
2022-04-06 10.51 10.54 10.36 10.42 18.3M
2022-04-01 10.47 10.58 10.36 10.57 16.8M
2022-03-31 10.67 10.72 10.50 10.51 17.7M
2022-03-30 10.63 10.75 10.62 10.75 15.9M
2022-03-29 10.85 10.94 10.52 10.59 27.1M
2022-03-28 10.81 10.94 10.70 10.92 14.0M
2022-03-25 10.98 11.08 10.86 10.86 13.4M
2022-03-24 11.07 11.08 10.91 10.94 17.3M
2022-03-23 11.15 11.19 11.08 11.13 16.4M
2022-03-22 11.10 11.26 11.03 11.19 22.0M
2022-03-21 11.10 11.21 11.01 11.09 23.1M
2022-03-18 10.98 11.15 10.94 11.07 20.4M
2022-03-17 11.00 11.25 11.00 11.03 31.5M
2022-03-16 10.78 10.98 10.24 10.95 40.9M
2022-03-15 11.11 11.19 10.59 10.60 33.8M
2022-03-14 11.20 11.40 11.16 11.17 19.9M
2022-03-11 10.98 11.34 10.88 11.33 38.7M
2022-03-10 11.12 11.22 11.03 11.06 25.9M
2022-03-09 11.16 11.26 10.45 10.89 38.3M
2022-03-08 11.35 11.45 10.98 11.08 32.7M
2022-03-07 11.62 11.62 11.33 11.38 26.5M
2022-03-04 11.63 11.83 11.59 11.65 20.6M
2022-03-03 11.90 11.94 11.67 11.68 26.5M
2022-03-02 11.86 11.94 11.84 11.86 17.3M
2022-03-01 11.96 12.03 11.89 11.95 19.8M
2022-02-28 11.98 12.12 11.90 11.96 17.4M
2022-02-25 12.03 12.20 11.95 12.00 24.9M
2022-02-24 12.18 12.26 11.79 11.96 45.3M
2022-02-23 12.04 12.30 12.03 12.26 41.6M
2022-02-22 12.01 12.13 11.92 12.04 22.9M
2022-02-21 11.86 12.15 11.84 12.09 29.8M
2022-02-18 11.76 11.91 11.72 11.88 16.1M
2022-02-17 11.82 11.94 11.75 11.82 19.5M
2022-02-16 11.89 11.97 11.83 11.87 17.6M
2022-02-15 11.66 11.90 11.65 11.86 22.0M
2022-02-14 11.62 11.74 11.52 11.69 14.1M
2022-02-11 11.81 11.84 11.68 11.70 19.3M
2022-02-10 11.81 11.90 11.77 11.84 19.8M
2022-02-09 11.65 11.82 11.62 11.81 22.0M
2022-02-08 11.66 11.70 11.48 11.70 20.8M
2022-02-07 11.59 11.74 11.52 11.65 23.9M
2022-01-28 11.63 11.64 11.32 11.41 22.3M
2022-01-27 11.87 11.88 11.44 11.44 32.4M
2022-01-26 11.94 12.05 11.78 11.88 22.0M
2022-01-25 12.21 12.27 11.92 11.93 31.0M
2022-01-24 12.18 12.27 12.13 12.14 16.7M
2022-01-21 12.15 12.26 12.11 12.23 20.2M
2022-01-20 12.30 12.35 12.10 12.17 25.0M
2022-01-19 12.38 12.38 12.23 12.31 27.0M
2022-01-18 12.35 12.50 12.31 12.44 35.2M
2022-01-17 12.24 12.36 12.21 12.34 22.6M
2022-01-14 12.28 12.39 12.24 12.27 20.9M
2022-01-13 12.40 12.42 12.29 12.30 21.5M
2022-01-12 12.36 12.40 12.26 12.39 24.9M
2022-01-11 12.44 12.44 12.27 12.29 28.7M
2022-01-10 12.55 12.55 12.22 12.43 36.0M
2022-01-07 12.70 12.72 12.54 12.56 31.7M
2022-01-06 12.64 12.79 12.51 12.70 37.1M
2022-01-05 12.74 12.90 12.60 12.67 49.1M
2022-01-04 12.71 12.76 12.55 12.74 39.8M