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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.97 | 19.20 | 18.96 | 18.98 | +0.11% | 0.59 | 4.11% |
| 2025-09-16 | 18.82 | 18.96 | 18.63 | 18.96 | +0.96% | 0.50 | 3.55% |
| 2025-09-15 | 18.82 | 18.91 | 18.60 | 18.78 | -0.21% | 0.39 | 2.77% |
| 2025-09-12 | 18.81 | 18.95 | 18.75 | 18.82 | +0.05% | 0.55 | 3.92% |
| 2025-09-11 | 18.58 | 18.94 | 18.35 | 18.81 | +1.02% | 0.63 | 4.52% |
| 2025-09-10 | 18.81 | 18.98 | 18.61 | 18.62 | -0.96% | 0.49 | 3.46% |
| 2025-09-09 | 19.22 | 19.23 | 18.64 | 18.80 | -2.19% | 0.62 | 4.38% |
| 2025-09-08 | 19.17 | 19.29 | 18.97 | 19.22 | +0.26% | 0.60 | 4.20% |
| 2025-09-05 | 18.83 | 19.17 | 18.51 | 19.17 | +2.08% | 0.68 | 4.76% |
| 2025-09-04 | 19.00 | 19.29 | 18.43 | 18.78 | -0.69% | 0.92 | 6.46% |
| 2025-09-03 | 19.35 | 19.60 | 18.85 | 18.91 | -2.63% | 0.98 | 6.82% |
| 2025-09-02 | 19.62 | 20.12 | 19.26 | 19.42 | -2.02% | 1.90 | 12.92% |
| 2025-09-01 | 20.76 | 20.86 | 19.71 | 19.82 | +4.54% | 3.09 | 20.21% |
| 2025-08-29 | 19.53 | 19.56 | 18.90 | 18.96 | -2.92% | 1.00 | 7.00% |
| 2025-08-28 | 19.82 | 20.17 | 18.83 | 19.53 | -2.30% | 1.64 | 11.23% |
| 2025-08-27 | 20.32 | 21.05 | 19.81 | 19.99 | -3.06% | 2.62 | 17.06% |
| 2025-08-26 | 20.10 | 21.20 | 19.88 | 20.62 | +3.05% | 3.16 | 20.56% |
| 2025-08-25 | 20.02 | 20.08 | 19.76 | 20.01 | +0.20% | 1.45 | 9.74% |
| 2025-08-22 | 20.15 | 20.25 | 19.78 | 19.97 | -0.55% | 1.65 | 10.99% |
| 2025-08-21 | 20.78 | 21.02 | 19.98 | 20.08 | -5.28% | 3.54 | 23.27% |