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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.98 | 20.37 | 19.78 | 20.36 | +3.93% | 0.36 | 2.06% |
| 2026-03-23 | 20.52 | 20.54 | 19.48 | 19.59 | -6.49% | 0.57 | 3.26% |
| 2026-03-20 | 21.72 | 21.85 | 20.90 | 20.95 | -3.63% | 0.46 | 2.48% |
| 2026-03-19 | 21.83 | 22.05 | 21.65 | 21.74 | -1.23% | 0.25 | 1.31% |
| 2026-03-18 | 21.69 | 22.19 | 21.56 | 22.01 | +1.52% | 0.41 | 2.11% |
| 2026-03-17 | 22.11 | 22.15 | 21.68 | 21.68 | -1.72% | 0.24 | 1.27% |
| 2026-03-16 | 22.20 | 22.20 | 21.90 | 22.06 | +0.05% | 0.24 | 1.24% |
| 2026-03-13 | 22.00 | 22.37 | 21.96 | 22.05 | -0.32% | 0.25 | 1.29% |
| 2026-03-12 | 22.49 | 22.56 | 22.07 | 22.12 | -1.60% | 0.28 | 1.41% |
| 2026-03-11 | 22.50 | 22.72 | 22.34 | 22.48 | -0.35% | 0.31 | 1.56% |
| 2026-03-10 | 22.18 | 22.74 | 22.18 | 22.56 | +2.45% | 0.45 | 2.24% |
| 2026-03-09 | 22.18 | 22.18 | 21.67 | 22.02 | -2.00% | 0.38 | 2.00% |
| 2026-03-06 | 21.90 | 22.59 | 21.78 | 22.47 | +2.42% | 0.43 | 2.17% |
| 2026-03-05 | 21.94 | 22.17 | 21.83 | 21.94 | +1.11% | 0.30 | 1.54% |
| 2026-03-04 | 21.51 | 21.95 | 21.49 | 21.70 | +0.18% | 0.33 | 1.75% |
| 2026-03-03 | 22.58 | 22.73 | 21.66 | 21.66 | -3.86% | 0.66 | 3.39% |
| 2026-03-02 | 23.00 | 23.31 | 22.52 | 22.53 | -3.84% | 0.80 | 4.00% |
| 2026-02-27 | 23.62 | 23.62 | 23.29 | 23.43 | -0.93% | 0.50 | 2.41% |
| 2026-02-26 | 23.57 | 23.66 | 23.41 | 23.65 | +0.60% | 0.41 | 1.97% |
| 2026-02-25 | 23.50 | 23.73 | 23.48 | 23.51 | -0.30% | 0.53 | 2.55% |