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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 55.19 | 64.92 | 55.19 | 64.92 | +20.00% | 44.79 | 25.55% |
| 2025-09-15 | 52.69 | 55.48 | 52.37 | 54.10 | +2.66% | 22.82 | 14.82% |
| 2025-09-12 | 53.82 | 55.14 | 52.58 | 52.70 | -1.53% | 19.08 | 12.56% |
| 2025-09-11 | 52.69 | 53.58 | 51.06 | 53.52 | +3.26% | 19.79 | 13.27% |
| 2025-09-10 | 52.88 | 55.81 | 51.80 | 51.83 | -2.94% | 22.46 | 14.86% |
| 2025-09-09 | 53.28 | 54.93 | 52.00 | 53.40 | -1.06% | 23.74 | 15.70% |
| 2025-09-08 | 53.56 | 56.50 | 53.29 | 53.97 | +0.88% | 33.05 | 21.37% |
| 2025-09-05 | 49.06 | 54.23 | 47.74 | 53.50 | +7.97% | 33.70 | 22.79% |
| 2025-09-04 | 51.01 | 52.97 | 47.74 | 49.55 | -2.08% | 32.29 | 22.37% |
| 2025-09-03 | 52.00 | 53.16 | 49.94 | 50.60 | -2.60% | 29.87 | 20.49% |
| 2025-09-02 | 47.42 | 55.58 | 46.15 | 51.95 | +11.50% | 42.83 | 30.51% |
| 2025-09-01 | 45.85 | 47.50 | 45.80 | 46.59 | +3.30% | 14.06 | 10.63% |
| 2025-08-29 | 45.59 | 46.50 | 44.67 | 45.10 | +2.97% | 14.10 | 10.94% |
| 2025-08-28 | 44.27 | 44.65 | 42.24 | 43.80 | -1.04% | 13.47 | 10.95% |
| 2025-08-27 | 47.23 | 47.63 | 44.20 | 44.26 | -6.17% | 16.43 | 12.57% |
| 2025-08-26 | 48.17 | 48.17 | 46.99 | 47.17 | -3.04% | 12.57 | 9.37% |
| 2025-08-25 | 47.18 | 49.46 | 47.17 | 48.65 | +2.85% | 16.90 | 12.33% |
| 2025-08-22 | 46.50 | 47.60 | 46.36 | 47.30 | +1.48% | 9.05 | 6.80% |
| 2025-08-21 | 47.81 | 48.75 | 46.58 | 46.61 | -2.90% | 10.94 | 8.12% |
| 2025-08-20 | 48.03 | 48.96 | 47.36 | 48.00 | -1.23% | 13.14 | 9.68% |