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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.70 | 45.16 | 41.88 | 42.22 | -3.21% | 6.27 | 5.09% |
| 2026-03-20 | 45.40 | 45.79 | 43.60 | 43.62 | -3.56% | 3.87 | 3.06% |
| 2026-03-19 | 46.10 | 46.36 | 45.06 | 45.23 | -3.66% | 3.93 | 3.04% |
| 2026-03-18 | 46.65 | 47.08 | 46.06 | 46.95 | +1.23% | 2.97 | 2.25% |
| 2026-03-17 | 48.30 | 48.40 | 46.35 | 46.38 | -3.50% | 3.81 | 2.85% |
| 2026-03-16 | 47.77 | 48.26 | 47.29 | 48.06 | +0.90% | 3.61 | 2.66% |
| 2026-03-13 | 48.04 | 48.80 | 47.53 | 47.63 | -1.77% | 4.73 | 3.48% |
| 2026-03-12 | 48.86 | 49.33 | 48.10 | 48.49 | -1.64% | 4.24 | 3.08% |
| 2026-03-11 | 49.68 | 50.30 | 49.30 | 49.30 | -0.42% | 5.76 | 4.10% |
| 2026-03-10 | 49.09 | 49.59 | 48.74 | 49.51 | +2.55% | 5.41 | 3.88% |
| 2026-03-09 | 47.80 | 48.60 | 46.75 | 48.28 | -1.37% | 5.36 | 3.98% |
| 2026-03-06 | 48.01 | 49.44 | 47.89 | 48.95 | +1.39% | 5.01 | 3.61% |
| 2026-03-05 | 48.01 | 48.90 | 47.81 | 48.28 | +2.44% | 5.67 | 4.14% |
| 2026-03-04 | 47.31 | 48.22 | 46.91 | 47.13 | -1.15% | 4.96 | 3.68% |
| 2026-03-03 | 50.79 | 51.39 | 47.61 | 47.68 | -5.99% | 7.37 | 5.30% |
| 2026-03-02 | 50.81 | 51.93 | 50.45 | 50.72 | -3.24% | 6.29 | 4.36% |
| 2026-02-27 | 53.29 | 53.48 | 52.02 | 52.42 | -1.98% | 7.25 | 4.87% |
| 2026-02-26 | 54.00 | 54.00 | 53.13 | 53.48 | -1.07% | 5.75 | 3.79% |
| 2026-02-25 | 53.78 | 54.66 | 53.70 | 54.06 | -0.62% | 6.12 | 4.00% |
| 2026-02-24 | 57.10 | 57.50 | 54.10 | 54.40 | -2.14% | 9.28 | 5.95% |