惠威科技 sz.002888
20.85
-10.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.21 | 22.22 | 20.85 | 20.85 | -10.01% | 1.65 | 10.52% |
| 2026-05-22 | 25.49 | 25.49 | 23.17 | 23.17 | -9.98% | 0.84 | 4.72% |
| 2026-05-21 | 23.40 | 25.74 | 23.40 | 25.74 | +10.00% | 3.93 | 20.91% |
| 2026-05-20 | 23.94 | 24.40 | 22.89 | 23.40 | -3.03% | 4.14 | 23.41% |
| 2026-05-19 | 25.00 | 25.41 | 22.80 | 24.13 | -2.07% | 5.90 | 32.35% |
| 2026-05-18 | 22.33 | 24.64 | 22.01 | 24.64 | +10.00% | 2.77 | 15.36% |
| 2026-05-15 | 21.15 | 22.56 | 21.07 | 22.40 | +5.91% | 2.49 | 15.02% |
| 2026-05-14 | 21.10 | 22.18 | 20.80 | 21.15 | +0.24% | 1.94 | 12.06% |
| 2026-05-13 | 21.21 | 21.40 | 20.67 | 21.10 | -0.61% | 1.06 | 6.72% |
| 2026-05-12 | 20.82 | 21.39 | 20.46 | 21.23 | +1.77% | 1.00 | 6.38% |
| 2026-05-11 | 20.93 | 20.93 | 20.14 | 20.86 | +2.15% | 0.67 | 4.33% |
| 2026-05-08 | 20.10 | 20.73 | 19.80 | 20.42 | +1.69% | 0.56 | 3.64% |
| 2026-05-07 | 19.58 | 20.28 | 19.49 | 20.08 | +2.55% | 0.71 | 4.73% |
| 2026-05-06 | 19.09 | 19.69 | 19.09 | 19.58 | +2.62% | 0.65 | 4.45% |
| 2026-04-30 | 18.94 | 19.15 | 18.89 | 19.08 | +0.85% | 0.35 | 2.44% |
| 2026-04-29 | 18.51 | 19.06 | 18.45 | 18.92 | +2.21% | 0.56 | 3.98% |
| 2026-04-28 | 18.66 | 18.74 | 18.25 | 18.51 | -0.80% | 0.60 | 4.34% |
| 2026-04-27 | 18.22 | 18.80 | 17.36 | 18.66 | -0.59% | 0.70 | 5.19% |
| 2026-04-24 | 18.72 | 18.86 | 18.30 | 18.77 | +0.43% | 0.33 | 2.37% |
| 2026-04-23 | 19.10 | 19.10 | 18.61 | 18.69 | -2.10% | 0.33 | 2.35% |