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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.52 | 23.75 | 23.36 | 23.58 | +0.77% | 0.42 | 2.04% |
| 2026-02-13 | 23.39 | 23.62 | 23.22 | 23.40 | -0.47% | 0.47 | 2.26% |
| 2026-02-12 | 23.50 | 23.92 | 23.42 | 23.51 | +0.26% | 0.56 | 2.68% |
| 2026-02-11 | 23.66 | 23.66 | 23.31 | 23.45 | -0.34% | 0.34 | 1.63% |
| 2026-02-10 | 23.36 | 23.68 | 23.35 | 23.53 | +0.56% | 0.80 | 3.87% |
| 2026-02-09 | 23.58 | 23.58 | 23.34 | 23.40 | +0.47% | 0.38 | 1.85% |
| 2026-02-06 | 23.28 | 23.53 | 22.86 | 23.29 | 0.00% | 0.51 | 2.46% |
| 2026-02-05 | 23.45 | 23.50 | 23.25 | 23.29 | -0.34% | 0.42 | 2.03% |
| 2026-02-04 | 23.60 | 23.60 | 23.20 | 23.37 | -0.51% | 0.47 | 2.31% |
| 2026-02-03 | 23.38 | 23.53 | 23.18 | 23.49 | +1.12% | 0.60 | 2.90% |
| 2026-02-02 | 23.20 | 23.59 | 23.08 | 23.23 | -0.34% | 0.99 | 4.79% |
| 2026-01-30 | 23.03 | 23.43 | 22.71 | 23.31 | +1.04% | 0.64 | 3.17% |
| 2026-01-29 | 23.39 | 23.68 | 23.00 | 23.07 | -1.58% | 0.74 | 3.60% |
| 2026-01-28 | 24.01 | 24.01 | 23.38 | 23.44 | -2.37% | 0.91 | 4.37% |
| 2026-01-27 | 24.20 | 24.41 | 23.50 | 24.01 | -1.19% | 0.89 | 4.25% |
| 2026-01-26 | 24.73 | 24.95 | 24.05 | 24.30 | -1.74% | 0.98 | 4.57% |
| 2026-01-23 | 24.82 | 24.94 | 24.60 | 24.73 | -0.36% | 0.94 | 4.31% |
| 2026-01-22 | 24.94 | 25.07 | 24.71 | 24.82 | -0.32% | 0.73 | 3.36% |
| 2026-01-21 | 24.59 | 24.98 | 24.55 | 24.90 | +0.44% | 0.85 | 3.90% |
| 2026-01-20 | 25.35 | 25.40 | 24.58 | 24.79 | -2.13% | 1.53 | 6.98% |