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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.94 | 18.46 | 17.47 | 18.44 | +4.48% | 0.67 | 4.96% |
| 2026-03-23 | 18.61 | 18.78 | 17.45 | 17.65 | -6.61% | 0.71 | 5.20% |
| 2026-03-20 | 19.66 | 19.70 | 18.89 | 18.90 | -3.18% | 0.52 | 3.60% |
| 2026-03-19 | 19.90 | 20.12 | 19.37 | 19.52 | -3.22% | 0.44 | 3.00% |
| 2026-03-18 | 19.81 | 20.20 | 19.62 | 20.17 | +2.33% | 0.37 | 2.47% |
| 2026-03-17 | 20.16 | 20.26 | 19.63 | 19.71 | -1.89% | 0.32 | 2.12% |
| 2026-03-16 | 20.10 | 20.24 | 19.91 | 20.09 | +0.05% | 0.33 | 2.23% |
| 2026-03-13 | 19.99 | 20.33 | 19.80 | 20.08 | +0.40% | 0.41 | 2.72% |
| 2026-03-12 | 20.38 | 20.47 | 19.95 | 20.00 | -2.06% | 0.45 | 2.99% |
| 2026-03-11 | 21.00 | 21.19 | 20.38 | 20.42 | -2.62% | 0.49 | 3.19% |
| 2026-03-10 | 20.50 | 21.05 | 20.50 | 20.97 | +3.30% | 0.52 | 3.33% |
| 2026-03-09 | 20.39 | 20.60 | 20.03 | 20.30 | -2.07% | 0.44 | 2.90% |
| 2026-03-06 | 20.38 | 20.77 | 20.34 | 20.73 | +1.72% | 0.36 | 2.31% |
| 2026-03-05 | 20.48 | 20.73 | 20.30 | 20.38 | +1.49% | 0.44 | 2.84% |
| 2026-03-04 | 19.98 | 20.39 | 19.70 | 20.08 | -0.40% | 0.43 | 2.84% |
| 2026-03-03 | 20.98 | 21.28 | 20.07 | 20.16 | -3.72% | 0.75 | 4.81% |
| 2026-03-02 | 21.51 | 21.92 | 20.79 | 20.94 | -4.12% | 1.01 | 6.34% |
| 2026-02-27 | 21.40 | 21.85 | 21.05 | 21.84 | +2.06% | 0.72 | 4.45% |
| 2026-02-26 | 21.43 | 21.80 | 21.21 | 21.40 | -0.23% | 0.53 | 3.26% |
| 2026-02-25 | 21.66 | 21.85 | 21.42 | 21.45 | -0.88% | 0.52 | 3.23% |