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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.44 | 38.06 | 37.09 | 37.86 | +0.64% | 5.55 | 5.22% |
| 2025-05-23 | 38.29 | 39.02 | 37.51 | 37.62 | -1.67% | 7.47 | 6.90% |
| 2025-05-22 | 39.10 | 39.38 | 38.21 | 38.26 | -1.87% | 6.16 | 5.62% |
| 2025-05-21 | 38.96 | 39.45 | 38.53 | 38.99 | -0.84% | 6.38 | 5.79% |
| 2025-05-20 | 40.01 | 40.06 | 39.09 | 39.32 | -1.62% | 8.42 | 7.52% |
| 2025-05-19 | 41.75 | 41.75 | 38.76 | 39.97 | -5.23% | 13.09 | 11.59% |
| 2025-05-16 | 40.96 | 42.94 | 40.91 | 42.17 | +2.18% | 14.23 | 11.86% |
| 2025-05-15 | 41.97 | 42.39 | 40.61 | 41.28 | -1.38% | 9.07 | 7.72% |
| 2025-05-14 | 41.95 | 42.53 | 41.23 | 41.85 | -0.71% | 9.22 | 7.77% |
| 2025-05-13 | 42.95 | 43.75 | 41.90 | 42.15 | -1.68% | 11.65 | 9.64% |
| 2025-05-12 | 42.28 | 43.33 | 42.23 | 42.87 | +3.52% | 13.55 | 11.19% |
| 2025-05-09 | 42.20 | 42.62 | 40.74 | 41.41 | -3.31% | 13.74 | 11.68% |
| 2025-05-08 | 42.75 | 43.99 | 42.28 | 42.83 | -1.20% | 15.87 | 13.03% |
| 2025-05-07 | 42.99 | 45.90 | 42.02 | 43.35 | +0.95% | 23.34 | 18.85% |
| 2025-05-06 | 41.39 | 44.33 | 40.86 | 42.94 | +4.17% | 19.24 | 15.98% |