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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.70 | 20.92 | 20.68 | 20.85 | +0.24% | 0.63 | 4.06% |
| 2026-01-16 | 20.72 | 20.96 | 20.48 | 20.80 | +0.48% | 0.90 | 5.77% |
| 2026-01-15 | 20.88 | 21.08 | 20.48 | 20.70 | -0.58% | 0.83 | 5.32% |
| 2026-01-14 | 20.66 | 21.07 | 20.40 | 20.82 | +0.77% | 1.58 | 10.17% |
| 2026-01-13 | 20.70 | 21.17 | 20.38 | 20.66 | +0.29% | 2.04 | 13.11% |
| 2026-01-12 | 20.23 | 20.60 | 19.94 | 20.60 | +2.54% | 1.31 | 8.62% |
| 2026-01-09 | 19.85 | 20.17 | 19.59 | 20.09 | +1.52% | 1.17 | 7.89% |
| 2026-01-08 | 19.48 | 19.88 | 19.35 | 19.79 | +1.49% | 0.80 | 5.44% |
| 2026-01-07 | 19.82 | 19.82 | 19.37 | 19.50 | -1.61% | 0.82 | 5.61% |
| 2026-01-06 | 19.56 | 20.04 | 19.56 | 19.82 | +0.71% | 0.95 | 6.40% |
| 2026-01-05 | 19.72 | 19.88 | 19.50 | 19.68 | +0.46% | 0.86 | 5.83% |
| 2025-12-31 | 20.22 | 20.40 | 19.37 | 19.59 | -0.91% | 1.04 | 7.04% |
| 2025-12-30 | 19.90 | 20.03 | 19.75 | 19.77 | -1.49% | 0.77 | 5.16% |
| 2025-12-29 | 20.14 | 20.27 | 19.78 | 20.07 | -0.35% | 0.85 | 5.67% |
| 2025-12-26 | 20.26 | 20.36 | 19.89 | 20.14 | -0.59% | 0.91 | 6.07% |
| 2025-12-25 | 20.44 | 20.60 | 20.05 | 20.26 | -0.83% | 1.21 | 7.99% |
| 2025-12-24 | 20.64 | 20.97 | 20.25 | 20.43 | -1.54% | 2.60 | 16.83% |
| 2025-12-23 | 18.86 | 20.75 | 18.76 | 20.75 | +10.02% | 2.53 | 16.83% |
| 2025-12-22 | 18.69 | 18.92 | 18.55 | 18.86 | +0.91% | 0.67 | 4.80% |
| 2025-12-19 | 18.05 | 18.75 | 18.04 | 18.69 | +3.20% | 0.88 | 6.34% |