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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.19 | 59.00 | 56.58 | 58.43 | +2.56% | 17.26 | 10.50% |
| 2026-01-15 | 57.03 | 58.20 | 56.40 | 56.97 | -1.84% | 11.43 | 7.06% |
| 2026-01-14 | 59.30 | 60.47 | 57.01 | 58.04 | -2.31% | 20.17 | 12.09% |
| 2026-01-13 | 62.12 | 62.77 | 59.05 | 59.41 | -4.33% | 20.99 | 12.23% |
| 2026-01-12 | 60.00 | 62.51 | 59.81 | 62.10 | +4.76% | 26.51 | 15.28% |
| 2026-01-09 | 59.01 | 60.85 | 58.51 | 59.28 | -1.76% | 21.96 | 13.00% |
| 2026-01-08 | 59.79 | 61.87 | 59.18 | 60.34 | +1.19% | 28.14 | 16.43% |
| 2026-01-07 | 60.09 | 62.30 | 59.03 | 59.63 | -3.84% | 32.28 | 18.84% |
| 2026-01-06 | 65.36 | 67.88 | 61.80 | 62.01 | -2.32% | 55.42 | 30.34% |
| 2026-01-05 | 55.00 | 63.74 | 55.00 | 63.48 | +18.43% | 41.50 | 24.40% |
| 2025-12-31 | 53.77 | 54.85 | 52.60 | 53.60 | -0.78% | 14.38 | 9.45% |
| 2025-12-30 | 50.21 | 56.24 | 49.85 | 54.02 | +5.88% | 22.74 | 15.08% |
| 2025-12-29 | 49.66 | 51.81 | 49.55 | 51.02 | +2.27% | 13.18 | 9.13% |
| 2025-12-26 | 49.29 | 50.48 | 49.02 | 49.89 | +0.16% | 9.70 | 6.88% |
| 2025-12-25 | 47.55 | 50.50 | 47.34 | 49.81 | +5.62% | 13.16 | 9.46% |
| 2025-12-24 | 46.08 | 47.29 | 46.05 | 47.16 | +1.73% | 4.43 | 3.33% |
| 2025-12-23 | 47.50 | 47.50 | 46.05 | 46.36 | -2.65% | 5.36 | 4.05% |
| 2025-12-22 | 46.50 | 48.15 | 46.28 | 47.62 | +3.91% | 8.23 | 6.12% |
| 2025-12-19 | 45.41 | 46.60 | 45.41 | 45.83 | +1.19% | 4.68 | 3.58% |
| 2025-12-18 | 46.00 | 46.86 | 45.17 | 45.29 | -2.39% | 4.82 | 3.71% |