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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.02 | 28.26 | 27.24 | 27.59 | -2.68% | 2.26 | 9.29% |
| 2025-09-16 | 28.00 | 28.48 | 27.40 | 28.35 | +2.27% | 3.06 | 12.38% |
| 2025-09-15 | 26.51 | 27.91 | 26.20 | 27.72 | +4.80% | 2.81 | 11.70% |
| 2025-09-12 | 26.10 | 26.64 | 26.01 | 26.45 | +0.34% | 1.68 | 7.26% |
| 2025-09-11 | 26.00 | 26.44 | 25.52 | 26.36 | +1.38% | 1.86 | 8.08% |
| 2025-09-10 | 26.62 | 27.17 | 25.80 | 26.00 | -3.49% | 2.57 | 11.16% |
| 2025-09-09 | 28.37 | 28.37 | 26.46 | 26.94 | -5.97% | 3.41 | 14.30% |
| 2025-09-08 | 28.30 | 28.82 | 27.76 | 28.65 | -2.42% | 4.08 | 16.37% |
| 2025-09-05 | 27.00 | 29.99 | 26.27 | 29.36 | +3.78% | 6.02 | 24.35% |
| 2025-09-04 | 27.59 | 29.87 | 26.86 | 28.29 | +4.20% | 6.79 | 27.38% |
| 2025-09-03 | 24.80 | 27.15 | 24.33 | 27.15 | +10.01% | 5.71 | 25.19% |
| 2025-09-02 | 24.18 | 24.82 | 23.33 | 24.68 | +2.07% | 2.34 | 11.02% |
| 2025-09-01 | 23.47 | 24.57 | 23.47 | 24.18 | +2.72% | 1.94 | 9.15% |
| 2025-08-29 | 24.02 | 24.14 | 23.40 | 23.54 | -1.05% | 1.23 | 5.91% |
| 2025-08-28 | 23.45 | 23.85 | 22.88 | 23.79 | +1.45% | 1.39 | 6.73% |
| 2025-08-27 | 24.44 | 24.91 | 23.39 | 23.45 | -4.25% | 1.97 | 9.26% |
| 2025-08-26 | 24.48 | 24.60 | 24.11 | 24.49 | 0.00% | 1.31 | 6.13% |
| 2025-08-25 | 24.20 | 24.65 | 23.95 | 24.49 | +1.91% | 1.95 | 9.11% |
| 2025-08-22 | 24.18 | 24.18 | 23.80 | 24.03 | -0.83% | 1.31 | 6.20% |
| 2025-08-21 | 24.60 | 24.60 | 24.00 | 24.23 | -1.86% | 1.76 | 8.24% |