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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.00 | 21.00 | 20.55 | 20.66 | -2.18% | 1.14 | 6.27% |
| 2025-07-22 | 21.31 | 21.45 | 21.07 | 21.12 | -0.38% | 0.81 | 4.31% |
| 2025-07-21 | 21.16 | 21.40 | 21.06 | 21.20 | +0.19% | 0.63 | 3.37% |
| 2025-07-18 | 21.15 | 21.29 | 20.96 | 21.16 | +0.05% | 0.65 | 3.48% |
| 2025-07-17 | 21.26 | 21.32 | 21.08 | 21.15 | -0.14% | 0.72 | 3.88% |
| 2025-07-16 | 21.08 | 21.44 | 21.00 | 21.18 | +0.47% | 0.89 | 4.79% |
| 2025-07-15 | 21.50 | 21.60 | 20.73 | 21.08 | -0.99% | 1.47 | 7.95% |
| 2025-07-14 | 21.26 | 21.75 | 20.76 | 21.29 | 0.00% | 1.25 | 6.68% |
| 2025-07-11 | 20.66 | 21.49 | 20.61 | 21.29 | +2.75% | 1.22 | 6.55% |
| 2025-07-10 | 21.00 | 21.40 | 20.59 | 20.72 | -0.43% | 0.66 | 3.57% |
| 2025-07-09 | 20.84 | 21.43 | 20.66 | 20.81 | +0.48% | 1.11 | 6.05% |
| 2025-07-08 | 20.14 | 21.00 | 20.10 | 20.71 | +2.78% | 0.89 | 4.91% |
| 2025-07-07 | 20.07 | 20.29 | 19.82 | 20.15 | +0.45% | 0.43 | 2.45% |
| 2025-07-04 | 20.30 | 20.34 | 19.87 | 20.06 | -1.38% | 0.51 | 2.91% |
| 2025-07-03 | 20.28 | 20.48 | 20.18 | 20.34 | +0.25% | 0.31 | 1.71% |
| 2025-07-02 | 20.65 | 20.84 | 20.21 | 20.29 | -1.98% | 0.52 | 2.88% |
| 2025-07-01 | 20.53 | 21.17 | 20.36 | 20.70 | +1.07% | 0.79 | 4.32% |
| 2025-06-30 | 20.21 | 20.57 | 20.14 | 20.48 | +1.34% | 0.48 | 2.68% |
| 2025-06-27 | 20.33 | 20.33 | 20.10 | 20.21 | +0.15% | 0.41 | 2.29% |
| 2025-06-26 | 20.44 | 20.45 | 20.13 | 20.18 | -1.03% | 0.47 | 2.65% |