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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.19 | 24.49 | 23.19 | 24.31 | +5.51% | 2.35 | 11.07% |
| 2025-11-19 | 23.40 | 23.55 | 23.01 | 23.04 | -1.29% | 0.63 | 3.10% |
| 2025-11-18 | 23.30 | 23.54 | 23.11 | 23.34 | +0.34% | 0.54 | 2.63% |
| 2025-11-17 | 23.35 | 23.35 | 23.08 | 23.26 | +0.13% | 0.43 | 2.08% |
| 2025-11-14 | 23.20 | 23.42 | 23.12 | 23.23 | -0.21% | 0.49 | 2.41% |
| 2025-11-13 | 23.20 | 23.38 | 23.06 | 23.28 | 0.00% | 0.52 | 2.53% |
| 2025-11-12 | 23.35 | 23.38 | 23.07 | 23.28 | -0.09% | 0.41 | 2.02% |
| 2025-11-11 | 23.28 | 23.42 | 23.17 | 23.30 | +0.60% | 0.46 | 2.25% |
| 2025-11-10 | 23.40 | 23.49 | 23.12 | 23.16 | -0.77% | 0.66 | 3.24% |
| 2025-11-07 | 23.86 | 23.87 | 23.14 | 23.34 | -3.95% | 1.38 | 6.69% |
| 2025-11-06 | 23.95 | 24.42 | 23.80 | 24.30 | +1.46% | 0.83 | 3.92% |
| 2025-11-05 | 23.71 | 24.13 | 23.66 | 23.95 | 0.00% | 0.59 | 2.79% |
| 2025-11-04 | 24.85 | 24.85 | 23.79 | 23.95 | -3.66% | 1.28 | 6.01% |
| 2025-11-03 | 24.91 | 24.99 | 24.56 | 24.86 | -0.16% | 0.79 | 3.65% |
| 2025-10-31 | 24.90 | 25.39 | 24.83 | 24.90 | 0.00% | 0.94 | 4.27% |
| 2025-10-30 | 25.37 | 25.37 | 24.88 | 24.90 | -1.93% | 0.98 | 4.45% |
| 2025-10-29 | 25.25 | 25.41 | 24.79 | 25.39 | 0.00% | 1.44 | 6.54% |
| 2025-10-28 | 25.73 | 26.33 | 25.26 | 25.39 | -1.63% | 1.94 | 8.54% |
| 2025-10-27 | 26.28 | 26.66 | 25.76 | 25.81 | -1.79% | 1.75 | 7.59% |
| 2025-10-24 | 26.30 | 26.77 | 25.92 | 26.28 | -0.15% | 1.19 | 5.14% |