汉威科技 sz.300007
50.81
+0.26%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.21 | 51.48 | 48.95 | 50.81 | +0.26% | 13.84 | 9.67% |
| 2026-05-21 | 49.01 | 52.46 | 49.01 | 50.68 | +3.47% | 21.18 | 14.68% |
| 2026-05-20 | 49.86 | 49.97 | 48.48 | 48.98 | -3.32% | 11.69 | 8.43% |
| 2026-05-19 | 48.23 | 51.45 | 48.23 | 50.66 | +4.45% | 14.89 | 10.51% |
| 2026-05-18 | 46.50 | 48.82 | 46.44 | 48.50 | +3.08% | 12.84 | 9.43% |
| 2026-05-15 | 44.21 | 47.99 | 44.20 | 47.05 | +6.50% | 13.49 | 10.22% |
| 2026-05-14 | 46.08 | 46.18 | 44.18 | 44.18 | -3.68% | 5.24 | 4.13% |
| 2026-05-13 | 45.71 | 46.03 | 45.02 | 45.87 | +0.44% | 4.92 | 3.82% |
| 2026-05-12 | 46.41 | 47.29 | 45.52 | 45.67 | -1.59% | 6.03 | 4.62% |
| 2026-05-11 | 47.31 | 47.32 | 46.17 | 46.41 | -1.88% | 8.43 | 6.40% |
| 2026-05-08 | 45.69 | 47.88 | 45.21 | 47.30 | +3.50% | 12.79 | 9.62% |
| 2026-05-07 | 44.62 | 45.89 | 44.07 | 45.70 | +2.97% | 8.60 | 6.69% |
| 2026-05-06 | 43.20 | 45.75 | 43.08 | 44.38 | +3.33% | 7.68 | 6.11% |
| 2026-04-30 | 41.88 | 43.27 | 41.78 | 42.95 | +1.95% | 4.06 | 3.36% |
| 2026-04-29 | 41.50 | 42.39 | 41.50 | 42.13 | +2.76% | 4.11 | 3.45% |
| 2026-04-28 | 42.75 | 42.80 | 40.75 | 41.00 | -4.61% | 4.78 | 4.07% |
| 2026-04-27 | 42.17 | 43.23 | 41.72 | 42.98 | +1.87% | 3.69 | 3.04% |
| 2026-04-24 | 42.99 | 43.11 | 41.92 | 42.19 | -1.97% | 3.54 | 2.95% |
| 2026-04-23 | 44.25 | 44.58 | 42.62 | 43.04 | -3.24% | 5.04 | 4.11% |
| 2026-04-22 | 44.00 | 44.50 | 43.82 | 44.48 | +0.50% | 3.79 | 3.03% |