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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.39 | 25.33 | 24.24 | 25.33 | +4.02% | 2.05 | 9.35% |
| 2026-01-16 | 23.79 | 24.39 | 23.76 | 24.35 | +2.66% | 1.29 | 6.06% |
| 2026-01-15 | 23.71 | 23.85 | 23.50 | 23.72 | -0.67% | 0.69 | 3.31% |
| 2026-01-14 | 23.70 | 24.62 | 23.44 | 23.88 | +1.53% | 1.70 | 8.04% |
| 2026-01-13 | 23.80 | 24.00 | 23.40 | 23.52 | -1.05% | 0.89 | 4.25% |
| 2026-01-12 | 23.58 | 23.88 | 23.37 | 23.77 | +1.80% | 0.97 | 4.68% |
| 2026-01-09 | 23.38 | 23.54 | 23.15 | 23.35 | -0.30% | 0.76 | 3.70% |
| 2026-01-08 | 23.34 | 23.60 | 23.25 | 23.42 | +0.82% | 0.72 | 3.50% |
| 2026-01-07 | 22.90 | 23.42 | 22.82 | 23.23 | +1.44% | 0.97 | 4.75% |
| 2026-01-06 | 22.83 | 23.04 | 22.80 | 22.90 | +0.31% | 0.75 | 3.74% |
| 2026-01-05 | 22.92 | 22.97 | 22.79 | 22.83 | -0.22% | 0.65 | 3.24% |
| 2025-12-31 | 22.99 | 23.04 | 22.72 | 22.88 | -0.22% | 0.39 | 1.95% |
| 2025-12-30 | 22.62 | 23.08 | 22.57 | 22.93 | +1.10% | 0.66 | 3.27% |
| 2025-12-29 | 22.59 | 22.80 | 22.45 | 22.68 | +0.62% | 0.40 | 2.01% |
| 2025-12-26 | 22.84 | 22.89 | 22.47 | 22.54 | -1.01% | 0.37 | 1.87% |
| 2025-12-25 | 22.48 | 22.85 | 22.43 | 22.77 | +1.29% | 0.45 | 2.28% |
| 2025-12-24 | 22.16 | 22.50 | 22.07 | 22.48 | +1.77% | 0.43 | 2.18% |
| 2025-12-23 | 22.33 | 22.36 | 22.07 | 22.09 | -1.03% | 0.31 | 1.60% |
| 2025-12-22 | 22.31 | 22.47 | 22.23 | 22.32 | +0.63% | 0.35 | 1.78% |
| 2025-12-19 | 21.87 | 22.38 | 21.87 | 22.18 | +1.42% | 0.49 | 2.51% |