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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.52 | 21.39 | 19.31 | 20.16 | +3.28% | 2.31 | 15.27% |
| 2025-11-19 | 19.73 | 19.92 | 19.31 | 19.52 | -2.11% | 0.94 | 6.39% |
| 2025-11-18 | 19.67 | 20.18 | 19.43 | 19.94 | +1.94% | 1.46 | 9.82% |
| 2025-11-17 | 19.57 | 19.67 | 19.35 | 19.56 | -1.06% | 1.18 | 8.09% |
| 2025-11-14 | 19.42 | 20.09 | 18.96 | 19.77 | +2.33% | 2.31 | 15.78% |
| 2025-11-13 | 18.56 | 20.48 | 18.43 | 19.32 | +3.76% | 2.25 | 15.25% |
| 2025-11-12 | 18.70 | 18.82 | 18.54 | 18.62 | -0.43% | 0.30 | 2.18% |
| 2025-11-11 | 18.88 | 18.92 | 18.58 | 18.70 | -0.74% | 0.28 | 2.01% |
| 2025-11-10 | 18.59 | 18.86 | 18.51 | 18.84 | +1.51% | 0.43 | 3.04% |
| 2025-11-07 | 18.55 | 18.60 | 18.34 | 18.56 | -0.11% | 0.33 | 2.40% |
| 2025-11-06 | 18.58 | 18.70 | 18.34 | 18.58 | 0.00% | 0.27 | 1.94% |
| 2025-11-05 | 18.40 | 18.69 | 18.26 | 18.58 | +0.60% | 0.37 | 2.67% |
| 2025-11-04 | 18.27 | 18.64 | 18.11 | 18.47 | +0.93% | 0.53 | 3.89% |
| 2025-11-03 | 18.22 | 18.39 | 18.02 | 18.30 | +0.49% | 0.59 | 4.35% |
| 2025-10-31 | 18.16 | 18.31 | 18.00 | 18.21 | +0.33% | 0.51 | 3.76% |
| 2025-10-30 | 18.41 | 18.41 | 17.90 | 18.15 | -1.41% | 0.72 | 5.26% |
| 2025-10-29 | 19.00 | 19.09 | 18.32 | 18.41 | -4.01% | 0.78 | 5.61% |
| 2025-10-28 | 19.15 | 19.34 | 18.98 | 19.18 | +0.16% | 0.43 | 2.98% |
| 2025-10-27 | 19.12 | 19.27 | 18.93 | 19.15 | +0.74% | 0.61 | 4.26% |
| 2025-10-24 | 18.96 | 19.32 | 18.92 | 19.01 | +0.42% | 0.78 | 5.45% |