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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.38 | 21.20 | 19.13 | 21.20 | +10.02% | 1.92 | 12.42% |
| 2025-08-19 | 19.06 | 19.37 | 18.87 | 19.27 | +1.85% | 0.66 | 4.61% |
| 2025-08-18 | 18.92 | 19.16 | 18.83 | 18.92 | +0.27% | 0.56 | 3.93% |
| 2025-08-15 | 18.85 | 19.10 | 18.81 | 18.87 | +0.05% | 0.51 | 3.60% |
| 2025-08-14 | 19.21 | 19.30 | 18.86 | 18.86 | -1.72% | 0.54 | 3.80% |
| 2025-08-13 | 19.39 | 19.49 | 19.12 | 19.19 | -0.83% | 0.61 | 4.23% |
| 2025-08-12 | 19.75 | 19.91 | 19.15 | 19.35 | -2.81% | 1.13 | 7.77% |
| 2025-08-11 | 19.24 | 19.92 | 18.98 | 19.91 | +3.48% | 1.01 | 6.85% |
| 2025-08-08 | 19.13 | 19.30 | 18.88 | 19.24 | +0.52% | 0.39 | 2.72% |
| 2025-08-07 | 19.16 | 19.41 | 19.05 | 19.14 | -0.57% | 0.44 | 3.06% |
| 2025-08-06 | 19.08 | 19.35 | 18.99 | 19.25 | +1.16% | 0.53 | 3.69% |
| 2025-08-05 | 18.79 | 19.05 | 18.78 | 19.03 | +1.87% | 0.47 | 3.32% |
| 2025-08-04 | 18.45 | 18.74 | 18.38 | 18.68 | +0.59% | 0.32 | 2.33% |
| 2025-08-01 | 18.45 | 18.64 | 18.25 | 18.57 | +1.14% | 0.42 | 3.00% |
| 2025-07-31 | 18.63 | 18.93 | 18.28 | 18.36 | -1.55% | 0.37 | 2.67% |
| 2025-07-30 | 18.91 | 18.92 | 18.43 | 18.65 | -1.43% | 0.39 | 2.77% |
| 2025-07-29 | 18.80 | 19.00 | 18.68 | 18.92 | 0.00% | 0.32 | 2.25% |
| 2025-07-28 | 18.83 | 18.96 | 18.74 | 18.92 | +0.48% | 0.32 | 2.28% |
| 2025-07-25 | 18.68 | 18.83 | 18.51 | 18.83 | +1.18% | 0.40 | 2.83% |
| 2025-07-24 | 18.51 | 18.79 | 18.51 | 18.61 | +0.38% | 0.40 | 2.89% |