华纬科技 sz.001380
19.56
-2.10%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.02 | 20.06 | 19.40 | 19.56 | -2.10% | 0.49 | 0.92% |
| 2026-05-22 | 19.84 | 20.10 | 19.73 | 19.98 | +1.06% | 0.50 | 0.93% |
| 2026-05-21 | 19.85 | 20.40 | 19.73 | 19.77 | -0.35% | 0.78 | 1.42% |
| 2026-05-20 | 19.85 | 20.13 | 19.36 | 19.84 | -0.60% | 0.62 | 1.17% |
| 2026-05-19 | 19.63 | 20.08 | 19.48 | 19.96 | +2.46% | 0.76 | 1.41% |
| 2026-05-18 | 19.31 | 19.65 | 19.03 | 19.48 | -0.15% | 0.57 | 1.08% |
| 2026-05-15 | 18.46 | 19.98 | 18.45 | 19.51 | +6.15% | 1.06 | 6.24% |
| 2026-05-14 | 19.17 | 19.27 | 18.33 | 18.38 | -4.12% | 0.51 | 3.12% |
| 2026-05-13 | 19.18 | 19.25 | 18.95 | 19.17 | +0.26% | 0.25 | 1.47% |
| 2026-05-12 | 19.39 | 19.47 | 19.10 | 19.12 | -1.44% | 0.31 | 1.81% |
| 2026-05-11 | 19.51 | 19.63 | 19.27 | 19.40 | -0.82% | 0.34 | 1.96% |
| 2026-05-08 | 19.25 | 19.70 | 19.07 | 19.56 | +1.93% | 0.56 | 3.28% |
| 2026-05-07 | 19.11 | 19.20 | 19.03 | 19.19 | +0.47% | 0.27 | 1.60% |
| 2026-05-06 | 18.94 | 19.34 | 18.94 | 19.10 | +0.95% | 0.34 | 2.04% |
| 2026-04-30 | 18.99 | 19.05 | 18.70 | 18.92 | -1.92% | 0.35 | 2.12% |
| 2026-04-29 | 18.76 | 19.39 | 18.68 | 19.29 | +2.93% | 0.43 | 2.54% |
| 2026-04-28 | 19.11 | 19.26 | 18.60 | 18.74 | -2.60% | 0.38 | 2.30% |
| 2026-04-27 | 19.01 | 19.29 | 18.76 | 19.24 | +0.68% | 0.30 | 1.76% |
| 2026-04-24 | 19.02 | 19.30 | 18.91 | 19.11 | -0.36% | 0.39 | 2.31% |
| 2026-04-23 | 19.47 | 19.53 | 19.11 | 19.18 | -1.49% | 0.31 | 1.82% |