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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.70 | 22.10 | 20.83 | 20.98 | -3.81% | 1.09 | 5.86% |
| 2025-05-26 | 21.50 | 21.95 | 21.11 | 21.81 | +0.37% | 0.90 | 4.71% |
| 2025-05-23 | 21.26 | 22.58 | 21.26 | 21.73 | +2.40% | 1.37 | 7.08% |
| 2025-05-22 | 21.69 | 21.94 | 21.22 | 21.22 | -2.12% | 0.69 | 3.65% |
| 2025-05-21 | 21.80 | 22.03 | 21.30 | 21.68 | -0.87% | 0.97 | 5.08% |
| 2025-05-20 | 22.14 | 22.25 | 21.59 | 21.87 | -0.77% | 0.87 | 4.49% |
| 2025-05-19 | 22.79 | 22.79 | 21.75 | 22.04 | -2.98% | 0.97 | 4.98% |
| 2025-05-16 | 22.37 | 23.03 | 22.36 | 22.72 | +1.56% | 1.31 | 6.46% |
| 2025-05-15 | 22.37 | 22.60 | 21.90 | 22.37 | -0.51% | 1.08 | 5.48% |
| 2025-05-14 | 23.10 | 23.20 | 22.23 | 22.48 | -1.81% | 1.44 | 7.17% |
| 2025-05-13 | 23.29 | 23.50 | 22.84 | 22.90 | -0.58% | 1.16 | 5.63% |
| 2025-05-12 | 22.80 | 23.18 | 22.64 | 23.03 | +2.02% | 1.30 | 6.38% |
| 2025-05-09 | 23.89 | 24.08 | 22.56 | 22.58 | -6.18% | 2.31 | 11.23% |
| 2025-05-08 | 22.93 | 24.28 | 22.77 | 24.06 | +4.93% | 2.52 | 11.94% |
| 2025-05-07 | 23.34 | 23.90 | 22.55 | 22.93 | -2.20% | 2.24 | 10.84% |
| 2025-05-06 | 22.09 | 24.07 | 21.57 | 23.45 | +7.16% | 2.88 | 14.31% |