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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.01 | 48.37 | 47.02 | 47.35 | -1.54% | 5.16 | 3.83% |
| 2025-11-18 | 48.05 | 48.78 | 47.58 | 48.09 | -0.64% | 4.43 | 3.24% |
| 2025-11-17 | 48.12 | 49.21 | 48.02 | 48.40 | +0.21% | 4.42 | 3.21% |
| 2025-11-14 | 49.04 | 49.28 | 48.21 | 48.30 | -3.11% | 4.76 | 3.45% |
| 2025-11-13 | 49.13 | 50.17 | 48.69 | 49.85 | +1.53% | 5.37 | 3.83% |
| 2025-11-12 | 50.00 | 50.82 | 48.71 | 49.10 | -2.70% | 6.88 | 4.91% |
| 2025-11-11 | 50.63 | 51.08 | 49.79 | 50.46 | +0.08% | 7.19 | 5.02% |
| 2025-11-10 | 53.00 | 53.22 | 49.72 | 50.42 | -5.17% | 13.62 | 9.46% |
| 2025-11-07 | 56.03 | 56.90 | 53.17 | 53.17 | -3.38% | 10.69 | 6.97% |
| 2025-11-06 | 54.02 | 56.30 | 52.41 | 55.03 | +5.40% | 14.78 | 9.57% |
| 2025-11-05 | 51.00 | 52.60 | 50.78 | 52.21 | -1.27% | 7.55 | 5.14% |
| 2025-11-04 | 56.02 | 56.20 | 52.68 | 52.88 | -6.70% | 12.76 | 8.37% |
| 2025-11-03 | 56.28 | 57.95 | 55.60 | 56.68 | +0.71% | 11.35 | 7.05% |
| 2025-10-31 | 54.97 | 57.78 | 54.75 | 56.28 | +2.29% | 12.53 | 7.81% |
| 2025-10-30 | 56.03 | 56.87 | 54.08 | 55.02 | -4.38% | 14.27 | 9.10% |
| 2025-10-29 | 55.58 | 58.20 | 55.58 | 57.54 | +2.68% | 14.02 | 8.63% |
| 2025-10-28 | 55.88 | 57.29 | 55.41 | 56.04 | -0.59% | 12.70 | 7.96% |
| 2025-10-27 | 56.29 | 57.30 | 55.06 | 56.37 | +1.06% | 13.22 | 8.30% |
| 2025-10-24 | 54.49 | 56.10 | 53.93 | 55.78 | +3.78% | 11.35 | 7.25% |
| 2025-10-23 | 54.01 | 54.29 | 52.78 | 53.75 | -1.39% | 6.10 | 4.03% |