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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.52 | 19.60 | 19.26 | 19.47 | -0.92% | 0.39 | 2.28% |
| 2026-04-21 | 19.71 | 19.80 | 19.51 | 19.65 | -0.86% | 0.28 | 1.61% |
| 2026-04-20 | 20.03 | 20.16 | 19.71 | 19.82 | -1.05% | 0.44 | 2.53% |
| 2026-04-17 | 20.14 | 20.40 | 19.92 | 20.03 | -0.94% | 0.39 | 2.23% |
| 2026-04-16 | 20.04 | 20.35 | 20.03 | 20.22 | +0.90% | 0.28 | 1.57% |
| 2026-04-15 | 20.01 | 20.35 | 20.01 | 20.04 | +0.20% | 0.30 | 1.67% |
| 2026-04-14 | 20.11 | 20.18 | 19.76 | 20.00 | +0.05% | 0.31 | 1.78% |
| 2026-04-13 | 20.01 | 20.10 | 19.85 | 19.99 | -0.55% | 0.25 | 1.42% |
| 2026-04-10 | 19.92 | 20.28 | 19.85 | 20.10 | +2.29% | 0.44 | 2.47% |
| 2026-04-09 | 20.05 | 20.24 | 19.64 | 19.65 | -2.72% | 0.38 | 2.16% |
| 2026-04-08 | 19.52 | 20.20 | 19.52 | 20.20 | +4.99% | 0.56 | 3.19% |
| 2026-04-07 | 19.30 | 19.52 | 19.00 | 19.24 | -0.21% | 0.40 | 2.37% |
| 2026-04-03 | 20.37 | 20.40 | 19.12 | 19.28 | -8.58% | 0.96 | 5.58% |
| 2026-04-02 | 21.00 | 21.41 | 20.81 | 21.09 | +0.05% | 0.51 | 2.74% |
| 2026-04-01 | 21.02 | 21.11 | 20.80 | 21.08 | +1.84% | 0.27 | 1.45% |
| 2026-03-31 | 20.75 | 21.05 | 20.64 | 20.70 | -0.24% | 0.34 | 1.85% |
| 2026-03-30 | 20.47 | 21.00 | 20.40 | 20.75 | +0.68% | 0.29 | 1.61% |
| 2026-03-27 | 20.40 | 20.65 | 20.21 | 20.61 | +0.68% | 0.16 | 0.91% |
| 2026-03-26 | 20.70 | 20.93 | 20.35 | 20.47 | -1.25% | 0.20 | 1.11% |
| 2026-03-25 | 20.45 | 20.90 | 20.08 | 20.73 | +1.82% | 0.36 | 2.00% |