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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.69 | 44.75 | 43.66 | 44.26 | -1.34% | 4.46 | 3.57% |
| 2026-04-20 | 44.33 | 45.13 | 44.33 | 44.86 | +1.29% | 5.12 | 4.04% |
| 2026-04-17 | 44.02 | 44.60 | 43.75 | 44.29 | +0.11% | 3.69 | 2.95% |
| 2026-04-16 | 44.02 | 44.55 | 43.67 | 44.24 | +1.77% | 4.01 | 3.21% |
| 2026-04-15 | 44.81 | 44.87 | 43.41 | 43.47 | -2.01% | 3.58 | 2.86% |
| 2026-04-14 | 44.00 | 44.40 | 43.62 | 44.36 | +2.05% | 3.60 | 2.88% |
| 2026-04-13 | 43.04 | 43.86 | 43.04 | 43.47 | -0.18% | 2.54 | 2.07% |
| 2026-04-10 | 43.40 | 44.55 | 43.40 | 43.55 | +1.63% | 4.16 | 3.34% |
| 2026-04-09 | 43.20 | 43.40 | 42.75 | 42.85 | -2.35% | 3.08 | 2.53% |
| 2026-04-08 | 42.51 | 43.90 | 42.51 | 43.88 | +6.02% | 4.44 | 3.62% |
| 2026-04-07 | 41.43 | 41.88 | 40.95 | 41.39 | +0.07% | 1.92 | 1.64% |
| 2026-04-03 | 41.97 | 42.24 | 41.31 | 41.36 | -1.12% | 2.06 | 1.75% |
| 2026-04-02 | 43.01 | 43.20 | 41.66 | 41.83 | -3.37% | 2.88 | 2.40% |
| 2026-04-01 | 43.29 | 43.80 | 42.95 | 43.29 | +2.39% | 3.22 | 2.63% |
| 2026-03-31 | 42.60 | 43.60 | 42.26 | 42.28 | -0.82% | 3.41 | 2.81% |
| 2026-03-30 | 42.10 | 42.66 | 41.90 | 42.63 | -0.28% | 2.50 | 2.08% |
| 2026-03-27 | 41.68 | 43.20 | 41.50 | 42.75 | +0.52% | 3.40 | 2.82% |
| 2026-03-26 | 43.23 | 43.97 | 42.44 | 42.53 | -1.21% | 4.04 | 3.30% |
| 2026-03-25 | 42.44 | 43.47 | 42.44 | 43.05 | +1.46% | 3.79 | 3.11% |
| 2026-03-24 | 43.00 | 43.25 | 41.20 | 42.43 | +0.50% | 4.39 | 3.68% |