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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.31 | 43.45 | 42.00 | 42.04 | -4.17% | 14.12 | 11.75% |
| 2025-07-21 | 43.62 | 45.64 | 43.17 | 43.87 | +2.24% | 18.43 | 14.78% |
| 2025-07-18 | 43.80 | 43.99 | 42.84 | 42.91 | -1.85% | 11.61 | 9.49% |
| 2025-07-17 | 43.63 | 44.53 | 43.37 | 43.72 | -1.49% | 17.41 | 14.02% |
| 2025-07-16 | 41.70 | 45.69 | 41.01 | 44.38 | +6.43% | 26.03 | 21.00% |
| 2025-07-15 | 40.30 | 41.99 | 39.76 | 41.70 | +3.35% | 20.15 | 17.31% |
| 2025-07-14 | 39.20 | 41.77 | 38.81 | 40.35 | +3.65% | 18.12 | 15.84% |
| 2025-07-11 | 37.83 | 39.40 | 37.32 | 38.93 | +2.72% | 9.39 | 8.64% |
| 2025-07-10 | 38.36 | 38.64 | 37.60 | 37.90 | -2.57% | 6.74 | 6.27% |
| 2025-07-09 | 39.15 | 40.75 | 38.42 | 38.90 | +0.75% | 12.80 | 11.41% |
| 2025-07-08 | 37.80 | 39.05 | 37.60 | 38.61 | +2.77% | 9.39 | 8.65% |
| 2025-07-07 | 37.74 | 38.36 | 36.92 | 37.57 | -0.82% | 6.09 | 5.72% |
| 2025-07-04 | 38.89 | 39.00 | 37.80 | 37.88 | -1.25% | 6.97 | 6.44% |
| 2025-07-03 | 38.21 | 39.12 | 38.00 | 38.36 | -0.16% | 6.22 | 5.72% |
| 2025-07-02 | 39.51 | 39.81 | 38.13 | 38.42 | -3.95% | 10.11 | 9.21% |
| 2025-07-01 | 40.60 | 42.22 | 39.61 | 40.00 | -1.48% | 15.33 | 13.28% |
| 2025-06-30 | 40.17 | 40.99 | 39.67 | 40.60 | +2.58% | 14.01 | 12.27% |
| 2025-06-27 | 39.60 | 40.19 | 39.11 | 39.58 | +0.25% | 9.26 | 8.24% |
| 2025-06-26 | 40.23 | 40.80 | 39.44 | 39.48 | -2.03% | 13.44 | 11.85% |
| 2025-06-25 | 39.79 | 40.38 | 39.01 | 40.30 | +1.51% | 18.16 | 16.18% |