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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 55.01 | 56.23 | 54.89 | 55.59 | +0.43% | 7.19 | 4.55% |
| 2026-02-12 | 54.45 | 55.70 | 54.45 | 55.35 | +1.73% | 6.08 | 3.88% |
| 2026-02-11 | 55.02 | 55.60 | 54.41 | 54.41 | -1.70% | 4.41 | 2.84% |
| 2026-02-10 | 55.20 | 55.99 | 54.85 | 55.35 | +0.14% | 6.97 | 4.43% |
| 2026-02-09 | 55.05 | 55.76 | 54.50 | 55.27 | +1.41% | 6.03 | 3.86% |
| 2026-02-06 | 52.80 | 55.55 | 52.33 | 54.50 | +2.56% | 8.54 | 5.52% |
| 2026-02-05 | 54.67 | 54.82 | 52.90 | 53.14 | -3.68% | 6.76 | 4.46% |
| 2026-02-04 | 55.30 | 55.74 | 54.60 | 55.17 | -1.02% | 5.66 | 3.63% |
| 2026-02-03 | 54.56 | 55.94 | 54.20 | 55.74 | +2.28% | 7.80 | 4.97% |
| 2026-02-02 | 55.80 | 56.34 | 54.50 | 54.50 | -1.48% | 8.26 | 5.27% |
| 2026-01-30 | 54.38 | 56.48 | 54.06 | 55.32 | +1.69% | 9.34 | 5.96% |
| 2026-01-29 | 55.22 | 56.35 | 54.32 | 54.40 | -2.63% | 8.87 | 5.67% |
| 2026-01-28 | 55.71 | 56.44 | 55.08 | 55.87 | -0.87% | 6.88 | 4.37% |
| 2026-01-27 | 56.54 | 56.77 | 54.00 | 56.36 | -0.91% | 12.16 | 7.76% |
| 2026-01-26 | 61.90 | 61.90 | 56.84 | 56.88 | -4.27% | 15.78 | 9.51% |
| 2026-01-23 | 58.89 | 60.35 | 58.56 | 59.42 | +2.52% | 14.22 | 8.44% |
| 2026-01-22 | 58.74 | 59.72 | 57.66 | 57.96 | -1.33% | 9.61 | 5.82% |
| 2026-01-21 | 57.08 | 60.12 | 57.01 | 58.74 | +1.84% | 13.58 | 8.12% |
| 2026-01-20 | 59.70 | 60.00 | 57.04 | 57.68 | -4.34% | 14.29 | 8.64% |
| 2026-01-19 | 58.18 | 60.78 | 57.37 | 60.30 | +3.20% | 19.45 | 11.55% |