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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.64 | 18.70 | 18.42 | 18.54 | -0.70% | 0.43 | 3.09% |
| 2025-07-22 | 18.91 | 18.91 | 18.56 | 18.67 | -0.95% | 0.41 | 2.90% |
| 2025-07-21 | 18.78 | 18.87 | 18.50 | 18.85 | +0.69% | 0.34 | 2.40% |
| 2025-07-18 | 18.76 | 18.76 | 18.50 | 18.72 | +0.21% | 0.29 | 2.11% |
| 2025-07-17 | 18.46 | 19.00 | 18.35 | 18.68 | +1.08% | 0.56 | 3.97% |
| 2025-07-16 | 18.32 | 18.66 | 18.23 | 18.48 | +0.93% | 0.47 | 3.37% |
| 2025-07-15 | 18.45 | 18.49 | 18.02 | 18.31 | -0.76% | 0.33 | 2.38% |
| 2025-07-14 | 18.39 | 18.46 | 18.23 | 18.45 | +0.93% | 0.34 | 2.45% |
| 2025-07-11 | 18.37 | 18.44 | 18.13 | 18.28 | -0.49% | 0.32 | 2.35% |
| 2025-07-10 | 18.13 | 18.52 | 18.13 | 18.37 | +0.05% | 0.34 | 2.48% |
| 2025-07-09 | 18.35 | 18.44 | 18.25 | 18.36 | -0.11% | 0.35 | 2.54% |
| 2025-07-08 | 18.15 | 18.44 | 18.06 | 18.38 | +2.11% | 0.55 | 3.98% |
| 2025-07-07 | 17.86 | 18.05 | 17.86 | 18.00 | 0.00% | 0.27 | 2.02% |
| 2025-07-04 | 18.09 | 18.28 | 17.88 | 18.00 | -1.32% | 0.40 | 2.94% |
| 2025-07-03 | 18.12 | 18.30 | 17.91 | 18.24 | +1.11% | 0.50 | 3.66% |
| 2025-07-02 | 18.09 | 18.09 | 17.85 | 18.04 | -0.28% | 0.34 | 2.52% |
| 2025-07-01 | 18.12 | 18.19 | 17.90 | 18.09 | -0.28% | 0.33 | 2.44% |
| 2025-06-30 | 18.16 | 18.19 | 17.99 | 18.14 | +0.78% | 0.35 | 2.58% |
| 2025-06-27 | 18.07 | 18.13 | 17.80 | 18.00 | +0.56% | 0.33 | 2.46% |
| 2025-06-26 | 18.00 | 18.13 | 17.83 | 17.90 | -0.56% | 0.40 | 2.98% |