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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.38 | 41.60 | 35.35 | 39.70 | +13.49% | 27.37 | 24.83% |
| 2025-06-23 | 34.00 | 35.14 | 33.66 | 34.98 | -0.11% | 6.25 | 6.38% |
| 2025-06-20 | 37.01 | 37.01 | 34.71 | 35.02 | -6.59% | 13.08 | 12.95% |
| 2025-06-19 | 35.20 | 38.20 | 35.08 | 37.49 | +5.34% | 20.84 | 19.81% |
| 2025-06-18 | 35.51 | 36.09 | 34.79 | 35.59 | -0.84% | 8.20 | 8.19% |
| 2025-06-17 | 34.12 | 36.89 | 34.12 | 35.89 | +4.39% | 15.18 | 14.92% |
| 2025-06-16 | 33.90 | 34.67 | 33.90 | 34.38 | +0.61% | 3.62 | 3.72% |
| 2025-06-13 | 35.10 | 35.36 | 34.12 | 34.17 | -3.61% | 5.65 | 5.78% |
| 2025-06-12 | 35.66 | 36.03 | 35.36 | 35.45 | -1.20% | 4.17 | 4.14% |
| 2025-06-11 | 35.90 | 36.47 | 35.62 | 35.88 | +0.25% | 4.57 | 4.49% |
| 2025-06-10 | 36.27 | 36.45 | 34.75 | 35.79 | -1.05% | 8.23 | 8.18% |
| 2025-06-09 | 36.39 | 37.50 | 36.03 | 36.17 | -0.47% | 7.39 | 7.12% |
| 2025-06-06 | 37.17 | 37.17 | 36.23 | 36.34 | -2.23% | 6.07 | 5.87% |
| 2025-06-05 | 36.50 | 37.49 | 35.75 | 37.17 | +1.84% | 10.39 | 9.96% |
| 2025-06-04 | 36.10 | 36.80 | 35.75 | 36.50 | +0.55% | 6.73 | 6.55% |
| 2025-06-03 | 34.51 | 37.37 | 34.51 | 36.30 | +4.07% | 9.73 | 9.51% |
| 2025-05-30 | 36.20 | 36.20 | 34.73 | 34.88 | -3.70% | 6.33 | 6.35% |
| 2025-05-29 | 35.82 | 36.75 | 35.82 | 36.22 | +0.89% | 6.02 | 5.87% |
| 2025-05-28 | 37.16 | 37.30 | 35.79 | 35.90 | -2.39% | 6.37 | 6.20% |
| 2025-05-27 | 37.64 | 37.73 | 36.47 | 36.78 | -2.85% | 5.90 | 5.64% |