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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.50 | 18.98 | 18.48 | 18.93 | +1.23% | 0.44 | 3.15% |
| 2025-10-22 | 18.38 | 18.75 | 18.30 | 18.70 | +1.85% | 0.44 | 3.19% |
| 2025-10-21 | 18.44 | 18.54 | 18.15 | 18.36 | +0.38% | 0.45 | 3.31% |
| 2025-10-20 | 17.89 | 18.33 | 17.85 | 18.29 | +3.51% | 0.58 | 4.25% |
| 2025-10-17 | 18.12 | 18.31 | 17.67 | 17.67 | -2.97% | 0.48 | 3.60% |
| 2025-10-16 | 18.64 | 18.79 | 17.97 | 18.21 | -2.04% | 0.67 | 4.87% |
| 2025-10-15 | 18.38 | 18.64 | 18.20 | 18.59 | +1.92% | 0.69 | 5.00% |
| 2025-10-14 | 19.26 | 19.36 | 18.17 | 18.24 | -4.80% | 1.00 | 7.13% |
| 2025-10-13 | 18.70 | 19.22 | 17.95 | 19.16 | -0.47% | 0.82 | 5.81% |
| 2025-10-10 | 19.57 | 19.65 | 19.05 | 19.25 | -0.93% | 0.73 | 5.06% |
| 2025-10-09 | 19.77 | 19.88 | 19.33 | 19.43 | -1.87% | 0.96 | 6.57% |
| 2025-09-30 | 19.56 | 19.90 | 19.36 | 19.80 | +1.07% | 1.12 | 7.59% |
| 2025-09-29 | 19.12 | 19.62 | 19.05 | 19.59 | +2.35% | 0.84 | 5.76% |
| 2025-09-26 | 19.15 | 19.58 | 18.85 | 19.14 | -0.83% | 0.64 | 4.45% |
| 2025-09-25 | 19.55 | 19.76 | 19.27 | 19.30 | -1.28% | 0.80 | 5.48% |
| 2025-09-24 | 19.40 | 19.64 | 19.16 | 19.55 | -0.26% | 0.72 | 4.91% |
| 2025-09-23 | 19.47 | 19.60 | 19.02 | 19.60 | +0.51% | 0.93 | 6.45% |
| 2025-09-22 | 18.76 | 19.50 | 18.76 | 19.50 | +2.85% | 1.09 | 7.57% |
| 2025-09-19 | 18.56 | 19.00 | 18.37 | 18.96 | +2.16% | 0.70 | 4.96% |
| 2025-09-18 | 18.97 | 19.06 | 18.41 | 18.56 | -2.21% | 0.60 | 4.26% |