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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.70 | 22.15 | 21.66 | 21.87 | +0.41% | 0.38 | 1.99% |
| 2025-12-17 | 21.51 | 21.80 | 21.38 | 21.78 | +1.02% | 0.48 | 2.50% |
| 2025-12-16 | 22.21 | 22.34 | 21.54 | 21.56 | -3.14% | 0.57 | 2.99% |
| 2025-12-15 | 22.46 | 22.65 | 22.26 | 22.26 | -1.33% | 0.50 | 2.53% |
| 2025-12-12 | 22.58 | 22.73 | 22.20 | 22.56 | +0.09% | 0.36 | 1.83% |
| 2025-12-11 | 22.75 | 22.78 | 22.50 | 22.54 | -0.57% | 0.52 | 2.64% |
| 2025-12-10 | 22.74 | 22.88 | 22.51 | 22.67 | -0.18% | 0.39 | 1.93% |
| 2025-12-09 | 22.95 | 23.13 | 22.65 | 22.71 | -1.39% | 0.46 | 2.29% |
| 2025-12-08 | 23.00 | 23.09 | 22.75 | 23.03 | +0.57% | 0.49 | 2.45% |
| 2025-12-05 | 22.69 | 22.93 | 22.47 | 22.90 | +0.70% | 0.40 | 2.02% |
| 2025-12-04 | 22.91 | 23.10 | 22.20 | 22.74 | -0.79% | 0.78 | 3.92% |
| 2025-12-03 | 23.45 | 23.60 | 22.90 | 22.92 | -2.22% | 0.59 | 2.90% |
| 2025-12-02 | 23.71 | 23.71 | 23.38 | 23.44 | -1.22% | 0.47 | 2.28% |
| 2025-12-01 | 23.62 | 23.74 | 23.34 | 23.73 | +0.89% | 0.55 | 2.64% |
| 2025-11-28 | 24.04 | 24.04 | 23.50 | 23.52 | -2.45% | 0.80 | 3.84% |
| 2025-11-27 | 24.01 | 24.20 | 23.88 | 24.11 | +0.21% | 0.73 | 3.48% |
| 2025-11-26 | 24.29 | 24.49 | 24.02 | 24.06 | -1.43% | 0.89 | 4.16% |
| 2025-11-25 | 24.70 | 24.75 | 24.32 | 24.41 | -1.17% | 1.46 | 6.78% |
| 2025-11-24 | 23.98 | 24.99 | 23.56 | 24.70 | +1.98% | 2.29 | 10.63% |
| 2025-11-21 | 23.80 | 24.59 | 23.01 | 24.22 | -0.37% | 2.26 | 10.77% |