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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.11 | 18.35 | 17.90 | 18.11 | -0.44% | 0.66 | 4.84% |
| 2025-12-17 | 18.21 | 18.30 | 17.72 | 18.19 | -0.38% | 0.70 | 5.16% |
| 2025-12-16 | 18.68 | 18.76 | 18.22 | 18.26 | -2.30% | 0.57 | 4.11% |
| 2025-12-15 | 18.39 | 19.08 | 18.08 | 18.69 | +1.14% | 0.96 | 6.84% |
| 2025-12-12 | 19.00 | 19.10 | 18.40 | 18.48 | -2.74% | 0.90 | 6.44% |
| 2025-12-11 | 19.72 | 19.79 | 18.95 | 19.00 | -3.65% | 0.78 | 5.40% |
| 2025-12-10 | 19.95 | 20.13 | 19.62 | 19.72 | -1.74% | 0.79 | 5.29% |
| 2025-12-09 | 20.26 | 20.30 | 20.03 | 20.07 | -1.33% | 0.99 | 6.55% |
| 2025-12-08 | 20.26 | 20.55 | 19.98 | 20.34 | +0.39% | 1.68 | 11.09% |
| 2025-12-05 | 19.52 | 20.44 | 19.00 | 20.26 | +2.58% | 2.21 | 14.92% |
| 2025-12-04 | 21.03 | 21.15 | 19.30 | 19.75 | -7.49% | 2.61 | 17.47% |
| 2025-12-03 | 21.92 | 22.30 | 20.97 | 21.35 | -2.47% | 2.87 | 17.91% |
| 2025-12-02 | 22.20 | 22.55 | 21.74 | 21.89 | -4.37% | 4.28 | 26.02% |
| 2025-12-01 | 20.86 | 22.89 | 20.79 | 22.89 | +10.00% | 3.71 | 22.88% |
| 2025-11-28 | 21.99 | 21.99 | 20.58 | 20.81 | -5.37% | 4.87 | 30.87% |
| 2025-11-27 | 20.28 | 21.99 | 20.04 | 21.99 | +10.01% | 3.50 | 21.76% |
| 2025-11-26 | 20.10 | 20.99 | 19.90 | 19.99 | -1.04% | 1.84 | 12.05% |
| 2025-11-25 | 20.12 | 20.49 | 20.05 | 20.20 | +0.35% | 1.66 | 10.93% |
| 2025-11-24 | 19.90 | 20.30 | 19.65 | 20.13 | +1.16% | 1.70 | 11.31% |
| 2025-11-21 | 19.80 | 20.38 | 19.51 | 19.90 | -1.29% | 1.60 | 10.70% |