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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.05 | 19.11 | 18.88 | 19.09 | -0.05% | 0.29 | 2.06% |
| 2026-04-21 | 19.07 | 19.12 | 18.90 | 19.10 | +0.16% | 0.30 | 2.12% |
| 2026-04-20 | 19.05 | 19.13 | 18.76 | 19.07 | +0.47% | 0.34 | 2.37% |
| 2026-04-17 | 19.02 | 19.15 | 18.86 | 18.98 | -0.16% | 0.34 | 2.36% |
| 2026-04-16 | 18.84 | 19.07 | 18.62 | 19.01 | +0.85% | 0.38 | 2.67% |
| 2026-04-15 | 19.14 | 19.18 | 18.78 | 18.85 | -1.05% | 0.41 | 2.90% |
| 2026-04-14 | 18.69 | 19.18 | 18.31 | 19.05 | +3.14% | 0.69 | 4.91% |
| 2026-04-13 | 18.64 | 18.64 | 18.27 | 18.47 | -0.27% | 0.26 | 1.86% |
| 2026-04-10 | 18.49 | 18.67 | 18.28 | 18.52 | +1.04% | 0.40 | 2.88% |
| 2026-04-09 | 18.57 | 18.63 | 18.25 | 18.33 | -1.82% | 0.32 | 2.34% |
| 2026-04-08 | 18.56 | 18.75 | 18.18 | 18.67 | +4.59% | 0.45 | 3.21% |
| 2026-04-07 | 17.42 | 17.99 | 17.29 | 17.85 | +2.47% | 0.34 | 2.53% |
| 2026-04-03 | 18.07 | 18.10 | 17.28 | 17.42 | -2.84% | 0.40 | 3.08% |
| 2026-04-02 | 18.51 | 18.51 | 17.76 | 17.93 | -2.87% | 0.32 | 2.38% |
| 2026-04-01 | 18.58 | 18.67 | 18.11 | 18.46 | +1.37% | 0.30 | 2.18% |
| 2026-03-31 | 18.66 | 18.84 | 18.15 | 18.21 | -2.41% | 0.33 | 2.40% |
| 2026-03-30 | 18.29 | 18.66 | 18.17 | 18.66 | +0.76% | 0.35 | 2.54% |
| 2026-03-27 | 18.01 | 18.62 | 17.91 | 18.52 | +1.70% | 0.33 | 2.42% |
| 2026-03-26 | 18.48 | 18.78 | 18.02 | 18.21 | -1.94% | 0.35 | 2.54% |
| 2026-03-25 | 18.61 | 18.80 | 18.40 | 18.57 | +0.70% | 0.48 | 3.47% |