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
2024-12-31 12.35 12.44 11.55 11.61 117.7M
2024-12-30 12.28 12.56 12.18 12.35 82.8M
2024-12-27 12.51 12.62 12.28 12.35 128.1M
2024-12-26 12.16 12.59 12.02 12.58 153.9M
2024-12-25 12.09 12.20 12.02 12.16 81.0M
2024-12-24 11.97 12.12 11.73 12.09 79.1M
2024-12-23 12.22 12.32 11.91 11.93 96.7M
2024-12-20 12.03 12.31 11.96 12.20 130.8M
2024-12-19 11.75 12.04 11.70 12.02 74.2M
2024-12-18 11.68 11.96 11.64 11.89 57.9M
2024-12-17 11.80 11.95 11.67 11.68 45.4M
2024-12-16 11.95 12.03 11.76 11.80 57.1M
2024-12-13 12.06 12.19 11.86 11.95 83.7M
2024-12-12 12.05 12.09 11.87 12.07 61.7M
2024-12-11 11.95 12.14 11.90 12.07 56.5M
2024-12-10 12.25 12.30 11.90 11.95 80.0M
2024-12-09 12.03 12.07 11.78 11.85 54.3M
2024-12-06 11.92 12.09 11.78 12.02 73.3M
2024-12-05 11.89 12.02 11.85 11.92 63.9M
2024-12-04 12.24 12.38 11.92 11.97 98.9M
2024-12-03 12.19 12.20 11.89 12.02 77.0M
2024-12-02 11.84 12.14 11.81 12.08 85.0M
2024-11-29 11.64 12.00 11.48 11.84 91.4M
2024-11-28 11.83 11.95 11.66 11.70 73.3M
2024-11-27 11.53 11.83 11.34 11.81 82.9M
2024-11-26 11.68 11.85 11.60 11.61 56.8M
2024-11-25 11.75 11.85 11.45 11.66 86.0M
2024-11-22 12.35 12.42 11.72 11.76 103.4M
2024-11-21 12.38 12.44 12.21 12.33 89.0M
2024-11-20 12.29 12.49 12.16 12.37 102.0M
2024-11-19 11.92 12.30 11.85 12.29 118.0M
2024-11-18 12.39 12.47 11.81 11.92 135.4M
2024-11-15 12.81 13.11 12.39 12.41 136.7M
2024-11-14 13.50 13.50 12.88 12.92 149.9M
2024-11-13 13.56 13.95 13.32 13.63 153.6M
2024-11-12 14.30 14.34 13.55 13.73 274.3M
2024-11-11 13.38 14.52 13.34 14.26 371.7M
2024-11-08 13.24 13.60 13.13 13.20 232.8M
2024-11-07 13.06 13.38 12.86 13.14 206.0M
2024-11-06 12.90 13.45 12.71 13.26 291.4M
2024-11-05 12.61 13.01 12.45 12.82 222.1M
2024-11-04 12.00 12.76 11.91 12.60 190.5M
2024-11-01 13.40 13.40 12.36 12.36 372.5M
2024-10-31 12.60 14.09 12.55 13.73 524.3M
2024-10-30 13.02 13.88 12.80 12.81 499.7M
2024-10-29 12.20 12.91 12.01 12.91 266.7M
2024-10-28 10.90 11.91 10.77 11.74 228.1M
2024-10-25 10.75 10.87 10.63 10.86 108.3M
2024-10-24 10.58 10.74 10.50 10.63 88.9M
2024-10-23 10.67 10.92 10.60 10.68 120.9M
2024-10-22 11.25 11.27 10.63 10.74 201.7M
2024-10-21 10.81 11.31 10.79 11.21 261.8M
2024-10-18 10.00 10.92 9.96 10.52 189.7M
2024-10-17 10.01 10.15 9.89 9.99 116.0M
2024-10-16 9.59 9.92 9.50 9.85 85.3M
2024-10-15 9.70 10.07 9.57 9.73 116.0M
2024-10-14 9.48 9.71 9.20 9.70 102.5M
2024-10-11 9.80 10.00 9.32 9.48 115.0M
2024-10-10 10.52 10.72 9.80 10.00 176.4M
2024-10-09 10.83 11.20 10.12 10.52 319.0M
2024-10-08 10.27 10.27 9.74 10.27 145.0M
2024-09-30 8.87 9.34 8.79 9.34 124.1M
2024-09-27 8.09 8.57 8.08 8.49 65.2M
2024-09-26 7.74 8.00 7.71 7.99 40.8M
2024-09-25 7.75 7.94 7.68 7.73 41.2M
2024-09-24 7.45 7.69 7.41 7.69 37.3M
2024-09-23 7.38 7.49 7.33 7.42 14.3M
2024-09-20 7.44 7.47 7.34 7.39 16.6M
2024-09-19 7.33 7.51 7.26 7.43 22.7M
2024-09-18 7.36 7.41 7.19 7.31 16.9M
2024-09-13 7.44 7.48 7.33 7.33 16.9M
2024-09-12 7.59 7.61 7.44 7.45 21.1M
2024-09-11 7.51 7.56 7.44 7.54 19.2M
2024-09-10 7.52 7.55 7.28 7.49 32.4M
2024-09-09 7.62 7.68 7.48 7.51 20.8M
2024-09-06 7.80 7.85 7.62 7.62 19.2M
2024-09-05 7.84 7.91 7.76 7.80 19.0M
2024-09-04 7.77 7.88 7.74 7.80 16.6M
2024-09-03 7.79 7.91 7.77 7.85 18.0M
2024-09-02 7.99 8.03 7.77 7.78 29.7M
2024-08-30 7.79 8.05 7.77 7.97 40.9M
2024-08-29 7.54 7.84 7.52 7.78 29.1M
2024-08-28 7.48 7.66 7.48 7.56 23.5M
2024-08-27 7.82 7.83 7.60 7.63 22.2M
2024-08-26 7.83 7.96 7.80 7.86 23.4M
2024-08-23 7.65 7.85 7.60 7.81 25.6M
2024-08-22 7.74 7.77 7.63 7.65 20.9M
2024-08-21 7.74 7.87 7.66 7.73 21.9M
2024-08-20 8.00 8.01 7.77 7.80 33.9M
2024-08-19 7.97 8.14 7.93 8.02 34.4M
2024-08-16 7.95 8.02 7.84 7.94 27.2M
2024-08-15 7.86 8.06 7.81 7.96 27.3M
2024-08-14 8.03 8.05 7.87 7.87 24.2M
2024-08-13 7.86 8.02 7.86 8.02 21.4M
2024-08-12 7.95 8.01 7.86 7.89 23.1M
2024-08-09 8.10 8.18 8.00 8.00 26.9M
2024-08-08 7.91 8.11 7.81 8.00 35.7M
2024-08-07 7.98 8.05 7.91 7.96 33.3M
2024-08-06 8.23 8.32 7.87 7.97 65.5M
2024-08-05 8.46 8.50 8.13 8.13 49.8M
2024-08-02 8.68 8.79 8.51 8.51 40.2M
2024-08-01 8.65 8.82 8.62 8.77 52.2M
2024-07-31 8.23 8.66 8.21 8.65 54.4M
2024-07-30 8.18 8.29 8.05 8.28 36.9M
2024-07-29 8.24 8.34 8.18 8.19 30.2M
2024-07-26 8.21 8.33 8.17 8.26 30.8M
2024-07-25 8.38 8.44 8.19 8.21 39.5M
2024-07-24 8.48 8.66 8.43 8.46 37.2M
2024-07-23 8.82 8.83 8.50 8.52 47.4M
2024-07-22 8.88 8.92 8.80 8.83 45.8M
2024-07-19 8.72 8.97 8.68 8.84 59.6M
2024-07-18 8.70 8.81 8.50 8.75 55.1M
2024-07-17 8.89 8.99 8.78 8.81 56.2M
2024-07-16 8.70 8.96 8.64 8.92 65.5M
2024-07-15 8.80 8.84 8.63 8.72 58.9M
2024-07-12 8.55 8.70 8.48 8.67 36.4M
2024-07-11 8.61 8.70 8.48 8.64 59.2M
2024-07-10 8.40 8.57 8.37 8.50 51.1M
2024-07-09 7.89 8.45 7.84 8.43 80.7M
2024-07-08 7.97 8.10 7.89 7.90 27.3M
2024-07-05 8.09 8.10 7.88 8.02 30.0M
2024-07-04 8.18 8.35 8.07 8.08 40.8M
2024-07-03 8.07 8.28 8.01 8.19 42.9M
2024-07-02 8.12 8.18 8.05 8.09 26.8M
2024-07-01 8.19 8.19 7.97 8.12 34.8M
2024-06-28 8.07 8.27 8.01 8.15 37.6M
2024-06-27 8.10 8.30 8.06 8.09 48.6M
2024-06-26 7.73 8.19 7.65 8.17 50.3M
2024-06-25 8.06 8.13 7.68 7.74 56.5M
2024-06-24 8.30 8.45 8.02 8.06 63.2M
2024-06-21 8.18 8.43 8.06 8.39 54.7M
2024-06-20 8.43 8.62 8.30 8.32 82.8M
2024-06-19 8.47 8.59 8.30 8.50 72.1M
2024-06-18 8.52 8.53 8.38 8.44 51.4M
2024-06-17 8.19 8.56 8.17 8.49 84.3M
2024-06-14 8.29 8.30 8.10 8.26 62.6M
2024-06-13 8.37 8.42 8.29 8.34 63.9M
2024-06-12 8.34 8.45 8.28 8.37 80.4M
2024-06-11 8.19 8.50 8.14 8.49 86.4M
2024-06-07 8.10 8.33 8.05 8.19 43.0M
2024-06-06 8.30 8.36 8.08 8.11 48.6M
2024-06-05 8.15 8.34 8.12 8.24 40.4M
2024-06-04 8.25 8.25 8.07 8.17 26.7M
2024-06-03 8.17 8.32 8.16 8.25 36.3M
2024-05-31 8.15 8.29 8.14 8.18 22.8M
2024-05-30 8.00 8.22 7.93 8.18 30.6M
2024-05-29 8.07 8.21 8.02 8.04 27.4M
2024-05-28 8.25 8.41 8.13 8.15 41.4M
2024-05-27 8.03 8.21 7.90 8.20 28.1M
2024-05-24 8.19 8.23 8.01 8.02 20.7M
2024-05-23 8.37 8.41 8.18 8.20 27.9M
2024-05-22 8.46 8.49 8.26 8.35 25.7M
2024-05-21 8.24 8.36 8.24 8.32 20.9M
2024-05-20 8.34 8.38 8.23 8.29 23.9M
2024-05-17 8.13 8.29 8.10 8.27 23.9M
2024-05-16 8.15 8.22 8.10 8.13 22.5M
2024-05-15 8.11 8.31 8.02 8.09 26.5M
2024-05-14 8.14 8.29 8.10 8.10 20.8M
2024-05-13 8.18 8.23 8.05 8.14 28.3M
2024-05-10 8.30 8.78 8.21 8.22 58.9M
2024-05-09 8.09 8.29 8.09 8.27 24.3M
2024-05-08 8.19 8.25 8.07 8.08 23.2M
2024-05-07 8.30 8.32 8.19 8.24 25.4M
2024-05-06 8.25 8.35 8.25 8.25 33.6M
2024-04-30 8.16 8.28 8.12 8.19 33.8M
2024-04-29 7.90 8.16 7.90 8.15 39.9M
2024-04-26 7.58 7.88 7.56 7.87 32.9M
2024-04-25 7.48 7.74 7.42 7.61 25.4M
2024-04-24 7.29 7.50 7.28 7.50 20.8M
2024-04-23 7.33 7.45 7.27 7.28 13.4M
2024-04-22 7.27 7.44 7.15 7.32 17.6M
2024-04-19 7.52 7.52 7.33 7.37 21.6M
2024-04-18 7.60 7.65 7.47 7.52 21.8M
2024-04-17 7.22 7.64 7.22 7.63 32.1M
2024-04-16 7.44 7.55 7.14 7.15 29.7M
2024-04-15 7.54 7.69 7.40 7.51 25.8M
2024-04-12 7.58 7.72 7.55 7.57 25.5M
2024-04-11 7.63 7.69 7.52 7.54 21.1M
2024-04-10 7.82 7.83 7.56 7.62 21.0M
2024-04-09 7.80 7.86 7.73 7.82 16.3M
2024-04-08 7.85 7.96 7.78 7.79 24.6M
2024-04-03 8.01 8.10 7.93 8.01 27.1M
2024-04-02 8.19 8.19 7.97 8.02 27.5M
2024-04-01 7.98 8.07 7.95 8.03 25.2M
2024-03-29 7.73 7.97 7.69 7.97 29.3M
2024-03-28 7.55 7.86 7.51 7.72 31.9M
2024-03-27 8.00 8.04 7.57 7.58 32.2M
2024-03-26 8.01 8.10 7.87 7.93 29.2M
2024-03-25 8.18 8.22 8.00 8.02 37.9M
2024-03-22 8.37 8.47 8.22 8.26 45.7M
2024-03-21 8.32 8.46 8.27 8.32 42.3M
2024-03-20 8.26 8.32 8.21 8.30 32.2M
2024-03-19 8.31 8.35 8.23 8.27 38.0M
2024-03-18 8.19 8.32 8.18 8.31 47.4M
2024-03-15 8.07 8.18 7.99 8.18 35.8M
2024-03-14 8.14 8.21 8.00 8.10 38.0M
2024-03-13 8.30 8.34 8.19 8.23 42.0M
2024-03-12 8.23 8.35 8.17 8.23 43.3M
2024-03-11 8.10 8.23 8.08 8.22 39.7M
2024-03-08 7.92 8.27 7.91 8.24 66.3M
2024-03-07 8.19 8.22 7.92 7.93 47.4M
2024-03-06 8.13 8.24 8.00 8.14 58.6M
2024-03-05 8.35 8.51 8.22 8.28 96.5M
2024-03-04 8.23 8.45 8.15 8.28 73.7M
2024-03-01 8.15 8.37 8.11 8.28 76.1M
2024-02-29 7.68 8.19 7.67 8.18 83.4M
2024-02-28 8.20 8.33 7.79 7.80 98.1M
2024-02-27 8.02 8.27 7.95 8.27 97.8M
2024-02-26 8.07 8.28 8.00 8.06 87.2M
2024-02-23 8.14 8.45 8.02 8.18 106.8M
2024-02-22 8.24 8.39 8.04 8.19 108.6M
2024-02-21 8.02 8.51 7.80 8.22 164.0M
2024-02-20 9.25 9.25 8.34 8.46 229.3M
2024-02-19 8.57 8.57 8.57 8.57 18.5M
2024-02-08 7.19 7.79 7.11 7.79 52.4M
2024-02-07 6.50 7.08 6.42 7.08 66.8M
2024-02-06 5.70 6.44 5.70 6.44 47.7M
2024-02-05 6.14 6.17 5.65 5.85 38.9M
2024-02-02 6.51 6.65 5.97 6.19 31.9M
2024-02-01 6.43 6.63 6.38 6.50 22.8M
2024-01-31 6.75 6.86 6.49 6.51 26.3M
2024-01-30 6.88 7.04 6.75 6.76 16.4M
2024-01-29 7.21 7.30 6.98 6.99 14.6M
2024-01-26 7.25 7.30 7.17 7.18 17.1M
2024-01-25 7.12 7.29 7.03 7.28 19.6M
2024-01-24 7.06 7.11 6.82 7.10 18.1M
2024-01-23 6.95 7.09 6.84 7.04 15.2M
2024-01-22 7.34 7.38 6.87 6.97 19.3M
2024-01-19 7.37 7.57 7.35 7.38 15.2M
2024-01-18 7.38 7.47 7.15 7.39 25.4M
2024-01-17 7.63 7.67 7.44 7.44 11.5M
2024-01-16 7.71 7.74 7.53 7.63 15.2M
2024-01-15 7.72 7.84 7.67 7.70 12.7M
2024-01-12 7.86 7.87 7.72 7.73 10.5M
2024-01-11 7.72 7.89 7.67 7.85 14.6M
2024-01-10 7.78 7.81 7.61 7.67 13.2M
2024-01-09 7.76 7.89 7.71 7.77 16.4M
2024-01-08 8.00 8.04 7.70 7.70 24.2M
2024-01-05 8.15 8.22 8.02 8.05 14.0M
2024-01-04 8.35 8.37 8.12 8.17 15.9M
2024-01-03 8.43 8.48 8.29 8.35 14.7M
2024-01-02 8.50 8.53 8.43 8.44 18.3M