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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.95 | 18.08 | 17.80 | 18.00 | +0.28% | 0.41 | 3.08% |
| 2025-06-24 | 17.58 | 17.96 | 17.56 | 17.95 | +2.81% | 0.54 | 4.03% |
| 2025-06-23 | 16.81 | 17.52 | 16.65 | 17.46 | +3.87% | 0.50 | 3.83% |
| 2025-06-20 | 17.18 | 17.47 | 16.81 | 16.81 | -2.15% | 0.36 | 2.84% |
| 2025-06-19 | 17.56 | 17.74 | 17.10 | 17.18 | -2.16% | 0.43 | 3.27% |
| 2025-06-18 | 17.35 | 17.56 | 17.19 | 17.56 | +1.21% | 0.35 | 2.72% |
| 2025-06-17 | 17.45 | 17.67 | 17.23 | 17.35 | +0.23% | 0.38 | 2.91% |
| 2025-06-16 | 17.10 | 17.44 | 16.91 | 17.31 | +1.68% | 0.39 | 2.99% |
| 2025-06-13 | 17.60 | 17.67 | 16.84 | 17.02 | -3.69% | 0.59 | 4.57% |
| 2025-06-12 | 17.50 | 17.78 | 17.42 | 17.68 | +0.51% | 0.44 | 3.28% |
| 2025-06-11 | 17.56 | 17.85 | 17.54 | 17.59 | +0.68% | 0.36 | 2.71% |
| 2025-06-10 | 17.83 | 17.83 | 17.27 | 17.47 | -1.72% | 0.37 | 2.79% |
| 2025-06-09 | 17.77 | 17.89 | 17.70 | 17.77 | +0.28% | 0.33 | 2.46% |
| 2025-06-06 | 17.71 | 17.76 | 17.54 | 17.73 | +0.11% | 0.28 | 2.10% |
| 2025-06-05 | 17.99 | 17.99 | 17.64 | 17.71 | -0.72% | 0.42 | 3.13% |
| 2025-06-04 | 17.51 | 17.89 | 17.51 | 17.83 | +1.69% | 0.41 | 3.03% |
| 2025-06-03 | 17.50 | 17.79 | 17.20 | 17.54 | +0.74% | 0.39 | 2.96% |
| 2025-05-30 | 17.74 | 17.74 | 17.37 | 17.41 | -1.84% | 0.33 | 2.50% |
| 2025-05-29 | 17.47 | 17.77 | 17.37 | 17.74 | +1.99% | 0.40 | 3.02% |
| 2025-05-28 | 17.50 | 17.71 | 17.31 | 17.39 | -0.62% | 0.20 | 1.54% |