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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.68 | 26.82 | 26.07 | 26.32 | -1.31% | 0.78 | 3.37% |
| 2025-10-22 | 26.90 | 27.14 | 26.32 | 26.67 | -1.40% | 0.70 | 2.98% |
| 2025-10-21 | 26.78 | 27.44 | 26.23 | 27.05 | +2.08% | 1.18 | 4.98% |
| 2025-10-20 | 26.82 | 27.13 | 26.21 | 26.50 | -0.08% | 0.82 | 3.52% |
| 2025-10-17 | 27.99 | 28.06 | 26.51 | 26.52 | -4.71% | 1.41 | 5.87% |
| 2025-10-16 | 26.72 | 27.93 | 26.70 | 27.83 | +3.15% | 1.78 | 7.31% |
| 2025-10-15 | 26.40 | 27.18 | 25.80 | 26.98 | +1.85% | 0.79 | 3.38% |
| 2025-10-14 | 27.34 | 27.37 | 26.48 | 26.49 | -2.25% | 0.92 | 3.88% |
| 2025-10-13 | 26.44 | 27.49 | 26.28 | 27.10 | -2.41% | 0.96 | 4.06% |
| 2025-10-10 | 28.22 | 28.22 | 27.41 | 27.77 | -1.94% | 1.10 | 4.52% |
| 2025-10-09 | 27.44 | 28.49 | 26.67 | 28.32 | +3.21% | 1.81 | 7.43% |
| 2025-09-30 | 28.00 | 28.00 | 27.41 | 27.44 | -2.21% | 1.21 | 4.98% |
| 2025-09-29 | 27.41 | 28.26 | 27.36 | 28.06 | +1.52% | 1.31 | 5.36% |
| 2025-09-26 | 28.70 | 28.85 | 27.53 | 27.64 | -3.86% | 2.11 | 8.54% |
| 2025-09-25 | 28.66 | 29.20 | 28.18 | 28.75 | -1.71% | 2.59 | 10.28% |
| 2025-09-24 | 27.71 | 30.91 | 27.22 | 29.25 | +4.09% | 4.23 | 16.65% |
| 2025-09-23 | 27.47 | 28.26 | 27.01 | 28.10 | +2.26% | 2.38 | 9.74% |
| 2025-09-22 | 26.92 | 27.58 | 26.72 | 27.48 | +1.89% | 1.50 | 6.27% |
| 2025-09-19 | 26.67 | 27.10 | 26.45 | 26.97 | +0.30% | 1.22 | 5.19% |
| 2025-09-18 | 27.51 | 27.78 | 26.63 | 26.89 | -2.54% | 2.16 | 8.99% |