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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.54 | 21.68 | 21.20 | 21.64 | +1.17% | 0.51 | 3.18% |
| 2026-02-13 | 21.15 | 21.72 | 21.09 | 21.39 | +0.75% | 0.56 | 3.45% |
| 2026-02-12 | 21.60 | 21.63 | 21.20 | 21.23 | -1.71% | 0.55 | 3.46% |
| 2026-02-11 | 21.83 | 21.95 | 21.56 | 21.60 | -1.37% | 0.51 | 3.14% |
| 2026-02-10 | 21.54 | 22.05 | 21.48 | 21.90 | +1.58% | 0.82 | 5.04% |
| 2026-02-09 | 21.37 | 21.70 | 21.37 | 21.56 | +0.56% | 0.67 | 4.12% |
| 2026-02-06 | 21.50 | 21.74 | 21.35 | 21.44 | -0.74% | 0.64 | 3.94% |
| 2026-02-05 | 21.55 | 21.72 | 21.33 | 21.60 | +0.23% | 0.65 | 4.01% |
| 2026-02-04 | 21.56 | 21.79 | 21.21 | 21.55 | -0.05% | 0.88 | 5.48% |
| 2026-02-03 | 21.19 | 21.86 | 21.11 | 21.56 | +2.08% | 1.26 | 7.80% |
| 2026-02-02 | 21.00 | 21.48 | 20.89 | 21.12 | +0.57% | 1.04 | 6.53% |
| 2026-01-30 | 20.50 | 21.16 | 20.44 | 21.00 | +1.94% | 0.82 | 5.26% |
| 2026-01-29 | 20.81 | 21.32 | 20.52 | 20.60 | -1.39% | 0.86 | 5.51% |
| 2026-01-28 | 20.85 | 21.08 | 20.50 | 20.89 | +0.19% | 0.85 | 5.44% |
| 2026-01-27 | 20.90 | 21.04 | 20.15 | 20.85 | -0.52% | 0.72 | 4.68% |
| 2026-01-26 | 20.90 | 21.07 | 20.70 | 20.96 | -0.43% | 0.78 | 4.97% |
| 2026-01-23 | 21.23 | 21.26 | 20.71 | 21.05 | -0.80% | 0.86 | 5.47% |
| 2026-01-22 | 21.35 | 21.44 | 20.98 | 21.22 | -0.42% | 0.76 | 4.78% |
| 2026-01-21 | 20.91 | 21.33 | 20.70 | 21.31 | +1.96% | 1.08 | 6.81% |
| 2026-01-20 | 20.84 | 21.15 | 20.66 | 20.90 | +0.24% | 0.74 | 4.75% |