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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.73 | 49.29 | 45.88 | 48.60 | +3.56% | 22.29 | 16.50% |
| 2025-08-18 | 47.22 | 47.51 | 46.39 | 46.93 | +0.11% | 15.99 | 12.06% |
| 2025-08-15 | 45.68 | 47.15 | 45.68 | 46.88 | +2.63% | 12.81 | 9.69% |
| 2025-08-14 | 47.20 | 47.20 | 45.17 | 45.68 | -3.73% | 15.38 | 11.79% |
| 2025-08-13 | 46.92 | 47.73 | 45.71 | 47.45 | +0.42% | 16.55 | 12.51% |
| 2025-08-12 | 47.14 | 47.89 | 46.51 | 47.25 | +0.21% | 12.71 | 9.51% |
| 2025-08-11 | 48.43 | 48.60 | 46.78 | 47.15 | -0.86% | 14.67 | 10.93% |
| 2025-08-08 | 50.60 | 51.88 | 46.88 | 47.56 | -5.35% | 24.41 | 17.39% |
| 2025-08-07 | 47.25 | 50.86 | 45.90 | 50.25 | +5.59% | 24.55 | 18.06% |
| 2025-08-06 | 47.00 | 49.50 | 46.46 | 47.59 | -0.83% | 22.90 | 16.82% |
| 2025-08-05 | 46.72 | 48.00 | 46.02 | 47.99 | +2.35% | 21.14 | 15.88% |
| 2025-08-04 | 43.30 | 47.28 | 43.00 | 46.89 | +8.17% | 22.03 | 17.16% |
| 2025-08-01 | 43.22 | 44.68 | 41.80 | 43.35 | +0.18% | 13.18 | 10.84% |
| 2025-07-31 | 42.99 | 44.44 | 42.64 | 43.27 | -0.85% | 14.69 | 11.86% |
| 2025-07-30 | 42.39 | 44.68 | 41.15 | 43.64 | +3.09% | 19.67 | 16.06% |
| 2025-07-29 | 41.45 | 42.34 | 41.17 | 42.33 | +1.39% | 7.90 | 6.67% |
| 2025-07-28 | 42.57 | 42.97 | 41.65 | 41.75 | -0.93% | 7.67 | 6.43% |
| 2025-07-25 | 41.69 | 42.33 | 41.45 | 42.14 | +0.62% | 6.79 | 5.73% |
| 2025-07-24 | 42.40 | 42.77 | 41.45 | 41.88 | +0.26% | 7.03 | 5.93% |
| 2025-07-23 | 42.06 | 42.49 | 41.64 | 41.77 | -0.64% | 7.64 | 6.44% |