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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.33 | 20.66 | 20.26 | 20.39 | +0.49% | 0.78 | 4.37% |
| 2025-06-24 | 19.67 | 20.44 | 19.67 | 20.29 | +3.73% | 0.79 | 4.48% |
| 2025-06-23 | 19.33 | 19.62 | 19.30 | 19.56 | +0.26% | 0.37 | 2.17% |
| 2025-06-20 | 19.40 | 19.60 | 19.20 | 19.51 | +0.26% | 0.46 | 2.71% |
| 2025-06-19 | 19.51 | 19.94 | 19.40 | 19.46 | -0.97% | 0.47 | 2.72% |
| 2025-06-18 | 19.69 | 19.72 | 19.35 | 19.65 | -0.20% | 0.34 | 1.98% |
| 2025-06-17 | 19.96 | 20.10 | 19.62 | 19.69 | -1.50% | 0.40 | 2.30% |
| 2025-06-16 | 19.40 | 20.03 | 19.31 | 19.99 | +3.04% | 0.74 | 4.23% |
| 2025-06-13 | 19.91 | 19.92 | 19.36 | 19.40 | -2.81% | 0.72 | 4.16% |
| 2025-06-12 | 20.26 | 20.28 | 19.92 | 19.96 | -1.04% | 0.59 | 3.35% |
| 2025-06-11 | 20.20 | 20.54 | 20.11 | 20.17 | +0.85% | 0.69 | 3.89% |
| 2025-06-10 | 20.45 | 20.57 | 19.71 | 20.00 | -2.30% | 0.89 | 5.06% |
| 2025-06-09 | 20.62 | 21.12 | 20.38 | 20.47 | -0.73% | 0.81 | 4.45% |
| 2025-06-06 | 20.92 | 20.96 | 20.27 | 20.62 | -2.41% | 1.12 | 6.20% |
| 2025-06-05 | 20.10 | 21.57 | 19.83 | 21.13 | +5.02% | 1.52 | 8.35% |
| 2025-06-04 | 20.29 | 20.48 | 20.10 | 20.12 | -0.79% | 0.61 | 3.42% |
| 2025-06-03 | 20.09 | 20.65 | 20.09 | 20.28 | -0.49% | 0.67 | 3.72% |
| 2025-05-30 | 21.24 | 21.43 | 20.30 | 20.38 | -4.90% | 0.95 | 5.20% |
| 2025-05-29 | 21.23 | 22.20 | 21.23 | 21.43 | +0.56% | 0.93 | 4.87% |
| 2025-05-28 | 20.99 | 21.76 | 20.99 | 21.31 | +1.57% | 1.07 | 5.70% |