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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.93 | 24.77 | 23.82 | 24.69 | +2.62% | 2.64 | 12.30% |
| 2025-08-19 | 24.20 | 24.20 | 23.57 | 24.06 | -0.99% | 2.01 | 9.57% |
| 2025-08-18 | 23.54 | 24.43 | 23.28 | 24.30 | +3.23% | 2.99 | 14.16% |
| 2025-08-15 | 23.13 | 23.55 | 23.10 | 23.54 | +1.82% | 1.73 | 8.38% |
| 2025-08-14 | 23.90 | 23.94 | 23.05 | 23.12 | -3.38% | 2.22 | 10.77% |
| 2025-08-13 | 23.90 | 24.10 | 23.63 | 23.93 | -0.79% | 2.57 | 12.26% |
| 2025-08-12 | 24.03 | 24.55 | 23.87 | 24.12 | -1.75% | 3.01 | 14.20% |
| 2025-08-11 | 23.88 | 24.96 | 23.45 | 24.55 | +2.08% | 5.20 | 24.42% |
| 2025-08-08 | 25.63 | 26.90 | 24.00 | 24.05 | -4.26% | 8.21 | 36.69% |
| 2025-08-07 | 25.12 | 25.12 | 24.04 | 25.12 | +9.98% | 5.35 | 24.41% |
| 2025-08-06 | 20.84 | 22.84 | 20.84 | 22.84 | +10.02% | 1.61 | 8.18% |
| 2025-08-05 | 20.53 | 20.85 | 20.52 | 20.76 | +1.17% | 0.69 | 3.81% |
| 2025-08-04 | 20.04 | 20.55 | 19.92 | 20.52 | +2.29% | 0.71 | 3.95% |
| 2025-08-01 | 19.97 | 20.17 | 19.83 | 20.06 | +0.45% | 0.40 | 2.26% |
| 2025-07-31 | 20.14 | 20.33 | 19.93 | 19.97 | -0.84% | 0.56 | 3.14% |
| 2025-07-30 | 20.49 | 20.49 | 19.98 | 20.14 | -1.66% | 0.71 | 4.02% |
| 2025-07-29 | 20.68 | 20.78 | 20.33 | 20.48 | -1.01% | 0.50 | 2.80% |
| 2025-07-28 | 20.88 | 20.98 | 20.56 | 20.69 | -0.48% | 0.68 | 3.71% |
| 2025-07-25 | 20.83 | 20.87 | 20.56 | 20.79 | -0.10% | 0.60 | 3.30% |
| 2025-07-24 | 20.71 | 20.96 | 20.61 | 20.81 | +0.73% | 0.64 | 3.48% |