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
2025-09-24 11.21 11.85 11.18 11.78 217.0M
2025-09-23 11.40 11.40 10.98 11.31 107.5M
2025-09-22 11.26 11.42 11.15 11.41 92.6M
2025-09-19 11.27 11.42 11.18 11.25 94.2M
2025-09-18 11.20 11.61 11.10 11.27 170.7M
2025-09-17 11.20 11.30 11.09 11.19 62.6M
2025-09-16 11.05 11.25 11.03 11.25 70.3M
2025-09-15 11.39 11.46 11.07 11.08 82.3M
2025-09-12 11.10 11.35 11.01 11.20 104.2M
2025-09-11 10.65 11.09 10.56 11.09 103.6M
2025-09-10 10.75 10.84 10.64 10.66 48.7M
2025-09-09 10.90 10.90 10.67 10.70 59.8M
2025-09-08 10.92 11.05 10.82 10.96 71.2M
2025-09-05 10.63 10.99 10.55 10.96 82.5M
2025-09-04 11.04 11.14 10.45 10.64 117.5M
2025-09-03 11.28 11.49 11.00 11.04 103.9M
2025-09-02 11.75 11.85 11.21 11.26 149.8M
2025-09-01 12.20 12.29 11.76 11.90 180.8M
2025-08-29 11.63 11.94 11.41 11.84 197.3M
2025-08-28 11.30 11.60 11.20 11.60 159.9M
2025-08-27 11.71 11.94 11.36 11.37 189.7M
2025-08-26 11.37 11.90 11.22 11.68 181.4M
2025-08-25 11.58 12.13 11.30 11.40 264.7M
2025-08-22 10.79 11.30 10.75 11.27 214.5M
2025-08-21 10.91 11.09 10.73 10.79 110.0M
2025-08-20 10.84 10.95 10.60 10.89 117.1M
2025-08-19 10.76 11.11 10.66 10.81 172.7M
2025-08-18 10.46 10.73 10.38 10.67 147.5M
2025-08-15 10.05 10.34 10.03 10.33 93.6M
2025-08-14 10.22 10.36 10.07 10.11 87.1M
2025-08-13 10.19 10.24 10.13 10.21 66.1M
2025-08-12 10.09 10.24 10.01 10.19 68.3M
2025-08-11 9.98 10.13 9.96 10.09 37.2M
2025-08-08 10.20 10.21 10.00 10.01 54.2M
2025-08-07 10.15 10.29 10.14 10.23 67.6M
2025-08-06 10.18 10.21 10.10 10.18 46.4M
2025-08-05 10.08 10.25 10.03 10.17 45.0M
2025-08-04 9.96 10.24 9.95 10.09 43.4M
2025-08-01 10.02 10.09 9.85 9.91 48.7M
2025-07-31 10.10 10.19 9.97 10.02 55.5M
2025-07-30 10.18 10.27 9.99 10.10 60.4M
2025-07-29 10.30 10.37 10.16 10.21 71.8M
2025-07-28 10.40 10.46 10.32 10.34 63.6M
2025-07-25 10.36 10.48 10.17 10.39 84.1M
2025-07-24 10.29 10.34 10.18 10.30 76.3M
2025-07-23 10.01 10.43 9.95 10.28 126.7M
2025-07-22 10.00 10.05 9.92 10.00 56.1M
2025-07-21 9.99 10.00 9.92 9.99 46.0M
2025-07-18 9.92 10.11 9.92 9.99 62.2M
2025-07-17 9.85 9.92 9.80 9.92 41.4M
2025-07-16 9.83 10.00 9.81 9.89 56.0M
2025-07-15 9.87 9.93 9.73 9.79 42.0M
2025-07-14 9.98 9.99 9.85 9.88 43.5M
2025-07-11 9.77 9.97 9.69 9.93 82.1M
2025-07-10 9.75 9.82 9.67 9.77 58.0M
2025-07-09 9.92 9.93 9.71 9.76 74.5M
2025-07-08 9.88 9.95 9.84 9.92 72.8M
2025-07-07 9.86 9.95 9.81 9.84 52.5M
2025-07-04 10.04 10.07 9.87 9.89 102.7M
2025-07-03 10.03 10.20 9.97 10.09 106.6M
2025-07-02 10.45 10.45 10.08 10.11 217.2M
2025-07-01 10.05 11.11 9.95 10.78 360.5M
2025-06-30 10.26 10.36 10.01 10.10 248.7M
2025-06-27 9.20 9.96 9.13 9.96 206.9M
2025-06-26 9.15 9.19 9.04 9.05 41.4M
2025-06-25 9.09 9.17 9.01 9.15 53.4M
2025-06-24 8.92 9.08 8.92 9.08 45.9M
2025-06-23 8.72 8.96 8.69 8.91 37.6M
2025-06-20 8.84 8.98 8.76 8.76 25.9M
2025-06-19 8.93 9.00 8.83 8.85 30.6M
2025-06-18 8.89 9.00 8.81 8.96 37.3M
2025-06-17 8.79 8.92 8.74 8.89 30.5M
2025-06-16 8.70 8.79 8.68 8.76 18.1M
2025-06-13 8.81 8.87 8.70 8.74 25.6M
2025-06-12 8.80 8.90 8.76 8.82 20.9M
2025-06-11 8.79 8.91 8.77 8.83 22.4M
2025-06-10 8.95 9.00 8.72 8.79 30.4M
2025-06-09 8.97 9.02 8.93 8.94 27.7M
2025-06-06 8.94 9.00 8.88 8.94 25.7M
2025-06-05 8.80 8.96 8.73 8.93 33.6M
2025-06-04 8.70 8.81 8.69 8.79 22.0M
2025-06-03 8.67 8.78 8.60 8.69 24.8M
2025-05-30 8.90 8.90 8.74 8.74 25.4M
2025-05-29 8.69 8.95 8.69 8.94 36.6M
2025-05-28 8.78 8.83 8.66 8.69 24.4M
2025-05-27 8.90 8.90 8.75 8.77 27.6M
2025-05-26 8.90 8.97 8.87 8.92 22.2M
2025-05-23 9.01 9.08 8.90 8.90 30.0M
2025-05-22 9.04 9.18 9.01 9.01 24.4M
2025-05-21 9.22 9.22 9.09 9.13 21.4M
2025-05-20 9.15 9.23 9.11 9.22 22.8M
2025-05-19 9.13 9.18 9.01 9.14 32.3M
2025-05-16 9.21 9.28 9.15 9.15 24.8M
2025-05-15 9.44 9.44 9.23 9.23 28.8M
2025-05-14 9.39 9.51 9.32 9.44 30.2M
2025-05-13 9.64 9.67 9.38 9.39 37.4M
2025-05-12 9.44 9.53 9.44 9.53 27.9M
2025-05-09 9.56 9.56 9.37 9.39 28.3M
2025-05-08 9.50 9.61 9.45 9.57 30.4M
2025-05-07 9.71 9.79 9.43 9.51 43.7M
2025-05-06 9.26 9.58 9.25 9.57 69.2M
2025-04-30 9.48 9.48 9.20 9.28 95.0M
2025-04-29 9.78 9.87 9.73 9.80 18.5M
2025-04-28 9.89 9.90 9.76 9.80 18.5M
2025-04-25 9.79 9.92 9.74 9.84 21.1M
2025-04-24 9.95 9.97 9.74 9.77 25.2M
2025-04-23 9.97 10.02 9.90 9.93 23.6M
2025-04-22 9.94 9.98 9.86 9.92 22.8M
2025-04-21 9.79 9.97 9.73 9.96 23.7M
2025-04-18 9.80 9.82 9.68 9.78 24.7M
2025-04-17 9.81 10.01 9.80 9.82 28.0M
2025-04-16 9.91 10.04 9.75 9.88 33.9M
2025-04-15 10.10 10.12 9.91 9.97 39.1M
2025-04-14 10.30 10.31 10.02 10.10 77.4M
2025-04-11 9.45 10.29 9.43 10.04 106.2M
2025-04-10 9.50 9.72 9.45 9.53 56.4M
2025-04-09 8.90 9.42 8.48 9.29 77.0M
2025-04-08 9.17 9.45 8.88 9.07 72.8M
2025-04-07 9.89 9.89 9.40 9.40 49.1M
2025-04-03 10.49 10.64 10.38 10.44 29.7M
2025-04-02 10.63 10.68 10.56 10.59 23.8M
2025-04-01 10.65 10.73 10.60 10.61 26.8M
2025-03-31 10.66 10.70 10.42 10.60 33.5M
2025-03-28 10.82 10.88 10.67 10.68 26.6M
2025-03-27 10.71 10.89 10.61 10.80 30.8M
2025-03-26 10.76 10.86 10.66 10.74 30.6M
2025-03-25 10.87 10.90 10.73 10.76 26.5M
2025-03-24 10.85 10.89 10.65 10.86 36.1M
2025-03-21 11.00 11.08 10.81 10.85 40.7M
2025-03-20 11.10 11.16 11.04 11.05 33.6M
2025-03-19 11.13 11.17 11.03 11.06 30.6M
2025-03-18 11.19 11.29 11.14 11.16 41.2M
2025-03-17 11.09 11.16 11.02 11.14 48.2M
2025-03-14 10.80 11.04 10.76 11.04 52.6M
2025-03-13 11.01 11.05 10.72 10.81 56.7M
2025-03-12 11.07 11.15 11.02 11.05 48.5M
2025-03-11 10.93 11.10 10.89 11.04 35.3M
2025-03-10 11.08 11.14 10.97 11.04 39.3M
2025-03-07 11.20 11.22 11.03 11.08 52.7M
2025-03-06 11.20 11.32 11.18 11.26 62.6M
2025-03-05 11.16 11.30 11.00 11.13 41.5M
2025-03-04 10.89 11.20 10.84 11.14 52.7M
2025-03-03 10.98 11.16 10.90 10.98 54.4M
2025-02-28 11.40 11.46 10.93 10.98 77.0M
2025-02-27 11.77 11.79 11.29 11.51 82.6M
2025-02-26 11.70 11.79 11.60 11.74 69.6M
2025-02-25 11.61 11.88 11.58 11.70 72.3M
2025-02-24 11.81 11.96 11.67 11.80 95.4M
2025-02-21 11.50 11.81 11.48 11.76 97.1M
2025-02-20 11.51 11.58 11.35 11.52 51.5M
2025-02-19 11.14 11.50 11.11 11.47 64.7M
2025-02-18 11.55 11.65 11.11 11.14 69.2M
2025-02-17 11.59 11.68 11.50 11.58 58.4M
2025-02-14 11.48 11.66 11.35 11.61 59.1M
2025-02-13 11.80 11.81 11.54 11.55 62.1M
2025-02-12 11.54 11.80 11.48 11.80 81.9M
2025-02-11 11.77 11.79 11.52 11.54 61.4M
2025-02-10 11.80 11.87 11.72 11.77 69.9M
2025-02-07 11.67 11.94 11.56 11.74 92.6M
2025-02-06 11.34 11.70 11.28 11.67 72.6M
2025-02-05 11.44 11.49 11.35 11.38 51.2M
2025-01-27 11.60 11.66 11.26 11.26 51.7M
2025-01-24 11.48 11.60 11.42 11.58 69.2M
2025-01-23 11.56 11.74 11.32 11.32 62.7M
2025-01-22 11.33 11.49 11.30 11.43 40.4M
2025-01-21 11.48 11.50 11.29 11.43 44.3M
2025-01-20 11.38 11.48 11.30 11.39 55.9M
2025-01-17 11.15 11.40 11.09 11.25 60.0M
2025-01-16 11.26 11.47 11.06 11.17 60.5M
2025-01-15 11.26 11.31 11.16 11.21 58.3M
2025-01-14 10.82 11.28 10.72 11.26 80.1M
2025-01-13 10.55 10.84 10.50 10.76 46.8M
2025-01-10 10.80 11.39 10.78 10.83 94.6M
2025-01-09 10.71 10.97 10.67 10.85 47.3M
2025-01-08 10.80 10.92 10.45 10.78 61.4M
2025-01-07 10.59 10.92 10.52 10.88 61.5M
2025-01-06 10.52 10.71 10.44 10.55 49.8M
2025-01-03 10.88 10.94 10.52 10.55 79.8M
2025-01-02 11.50 11.56 10.71 10.81 121.8M