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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.67 | 17.79 | 17.46 | 17.50 | -0.84% | 0.23 | 1.75% |
| 2025-05-26 | 17.28 | 17.65 | 17.10 | 17.65 | +2.00% | 0.31 | 2.34% |
| 2025-05-23 | 17.60 | 17.71 | 17.28 | 17.30 | -2.34% | 0.41 | 3.06% |
| 2025-05-22 | 17.56 | 17.97 | 17.51 | 17.72 | +0.17% | 0.53 | 3.92% |
| 2025-05-21 | 17.88 | 17.88 | 17.53 | 17.69 | -1.05% | 0.33 | 2.48% |
| 2025-05-20 | 17.80 | 17.88 | 17.59 | 17.87 | +0.72% | 0.39 | 2.92% |
| 2025-05-19 | 17.63 | 17.78 | 17.32 | 17.74 | +1.41% | 0.41 | 3.00% |
| 2025-05-16 | 17.50 | 17.69 | 17.30 | 17.50 | +0.17% | 0.36 | 2.66% |
| 2025-05-15 | 17.70 | 17.75 | 17.35 | 17.47 | -1.40% | 0.31 | 2.27% |
| 2025-05-14 | 17.71 | 17.95 | 17.55 | 17.72 | -0.78% | 0.49 | 3.53% |
| 2025-05-13 | 18.03 | 18.19 | 17.77 | 17.85 | -0.99% | 0.65 | 4.65% |
| 2025-05-12 | 17.99 | 18.05 | 17.74 | 18.03 | +1.16% | 0.43 | 3.12% |
| 2025-05-09 | 17.84 | 17.97 | 17.71 | 17.82 | -0.66% | 0.39 | 2.80% |
| 2025-05-08 | 17.69 | 18.08 | 17.51 | 17.94 | +1.74% | 0.50 | 3.62% |
| 2025-05-07 | 17.46 | 17.75 | 17.16 | 17.64 | +2.47% | 0.76 | 5.57% |
| 2025-05-06 | 17.06 | 17.26 | 16.90 | 17.21 | +2.05% | 0.40 | 3.04% |