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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.80 | 55.74 | 54.31 | 54.51 | -1.45% | 8.88 | 5.71% |
| 2025-10-21 | 54.97 | 55.48 | 54.02 | 55.31 | +1.86% | 11.37 | 7.33% |
| 2025-10-20 | 54.87 | 55.72 | 53.85 | 54.30 | +3.41% | 12.39 | 7.97% |
| 2025-10-17 | 54.56 | 55.24 | 52.35 | 52.51 | -3.86% | 7.45 | 4.93% |
| 2025-10-16 | 55.26 | 55.58 | 54.39 | 54.62 | -2.29% | 7.98 | 5.14% |
| 2025-10-15 | 53.51 | 56.28 | 52.62 | 55.90 | +4.84% | 15.15 | 9.78% |
| 2025-10-14 | 58.00 | 58.15 | 52.92 | 53.32 | -6.51% | 13.99 | 8.95% |
| 2025-10-13 | 54.99 | 57.69 | 54.33 | 57.03 | -3.84% | 14.22 | 8.92% |
| 2025-10-10 | 63.00 | 63.96 | 59.00 | 59.31 | -4.58% | 18.69 | 10.75% |
| 2025-10-09 | 63.40 | 63.40 | 61.10 | 62.16 | -2.22% | 15.05 | 8.51% |
| 2025-09-30 | 64.37 | 64.85 | 63.46 | 63.57 | -2.00% | 13.67 | 7.54% |
| 2025-09-29 | 62.29 | 65.30 | 62.28 | 64.87 | +5.79% | 18.50 | 10.21% |
| 2025-09-26 | 64.38 | 65.00 | 61.18 | 61.32 | -6.01% | 18.39 | 10.30% |
| 2025-09-25 | 67.21 | 67.33 | 64.40 | 65.24 | -2.93% | 24.29 | 13.07% |
| 2025-09-24 | 63.97 | 67.50 | 62.41 | 67.21 | +3.88% | 31.34 | 16.95% |
| 2025-09-23 | 64.00 | 66.98 | 61.91 | 64.70 | +2.23% | 32.15 | 17.58% |
| 2025-09-22 | 64.13 | 64.49 | 62.41 | 63.29 | +0.62% | 22.19 | 12.38% |
| 2025-09-19 | 67.87 | 68.14 | 62.83 | 62.90 | -9.87% | 39.71 | 21.72% |
| 2025-09-18 | 71.00 | 72.86 | 67.90 | 69.79 | +1.51% | 55.92 | 28.13% |
| 2025-09-17 | 70.12 | 73.00 | 67.51 | 68.75 | +5.90% | 60.73 | 30.57% |