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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.50 | 46.88 | 45.07 | 46.40 | +0.15% | 5.99 | 4.60% |
| 2025-12-16 | 47.44 | 47.57 | 45.55 | 46.33 | -2.38% | 5.86 | 4.46% |
| 2025-12-15 | 49.01 | 49.03 | 47.40 | 47.46 | -4.41% | 7.09 | 5.21% |
| 2025-12-12 | 48.98 | 49.65 | 48.25 | 49.65 | +1.31% | 7.88 | 5.68% |
| 2025-12-11 | 50.36 | 50.59 | 49.01 | 49.01 | -2.68% | 5.96 | 4.23% |
| 2025-12-10 | 50.61 | 50.93 | 49.85 | 50.36 | -1.27% | 7.14 | 5.01% |
| 2025-12-09 | 51.59 | 52.30 | 50.61 | 51.01 | -2.15% | 9.34 | 6.42% |
| 2025-12-08 | 51.00 | 52.50 | 50.22 | 52.13 | +2.32% | 13.67 | 9.38% |
| 2025-12-05 | 48.78 | 51.29 | 48.10 | 50.95 | +3.18% | 14.23 | 10.04% |
| 2025-12-04 | 49.01 | 50.35 | 48.16 | 49.38 | +4.16% | 15.23 | 10.89% |
| 2025-12-03 | 48.29 | 48.62 | 47.22 | 47.41 | -1.54% | 4.78 | 3.54% |
| 2025-12-02 | 49.40 | 49.44 | 47.94 | 48.15 | -3.12% | 6.38 | 4.65% |
| 2025-12-01 | 48.75 | 49.71 | 48.65 | 49.70 | +1.59% | 7.03 | 5.02% |
| 2025-11-28 | 47.90 | 49.40 | 47.51 | 48.92 | +1.33% | 7.13 | 5.18% |
| 2025-11-27 | 48.50 | 49.44 | 48.10 | 48.28 | -0.27% | 6.99 | 5.07% |
| 2025-11-26 | 47.30 | 49.36 | 46.90 | 48.41 | +1.34% | 8.72 | 6.34% |
| 2025-11-25 | 47.46 | 48.65 | 47.46 | 47.77 | +1.25% | 6.69 | 4.91% |
| 2025-11-24 | 46.43 | 47.52 | 45.87 | 47.18 | +1.03% | 5.67 | 4.28% |
| 2025-11-21 | 46.00 | 47.79 | 45.51 | 46.70 | +0.15% | 9.86 | 7.45% |
| 2025-11-20 | 47.78 | 47.97 | 46.58 | 46.63 | -1.52% | 4.05 | 3.05% |