汇纳科技 sz.300609
38.67
+3.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.66 | 39.66 | 37.14 | 38.67 | +3.45% | 2.21 | 4.77% |
| 2026-05-21 | 40.79 | 40.79 | 37.20 | 37.38 | -7.20% | 2.39 | 5.13% |
| 2026-05-20 | 40.66 | 41.28 | 40.04 | 40.28 | -1.64% | 1.06 | 2.19% |
| 2026-05-19 | 40.90 | 41.68 | 40.24 | 40.95 | +0.34% | 1.11 | 2.27% |
| 2026-05-18 | 40.30 | 41.15 | 39.35 | 40.81 | +0.59% | 1.33 | 2.74% |
| 2026-05-15 | 41.17 | 41.61 | 40.20 | 40.57 | -1.05% | 1.65 | 3.37% |
| 2026-05-14 | 42.74 | 43.26 | 40.90 | 41.00 | -4.30% | 1.94 | 3.88% |
| 2026-05-13 | 42.31 | 43.08 | 41.83 | 42.84 | +0.54% | 1.55 | 3.03% |
| 2026-05-12 | 42.78 | 43.84 | 42.00 | 42.61 | -0.40% | 2.64 | 5.14% |
| 2026-05-11 | 42.56 | 43.07 | 41.27 | 42.78 | +0.30% | 2.35 | 4.66% |
| 2026-05-08 | 42.45 | 43.33 | 42.14 | 42.65 | +0.64% | 1.96 | 3.83% |
| 2026-05-07 | 41.83 | 42.99 | 41.58 | 42.38 | +0.74% | 1.54 | 3.02% |
| 2026-05-06 | 43.01 | 43.99 | 41.53 | 42.07 | -2.14% | 2.77 | 5.44% |
| 2026-04-30 | 40.27 | 43.15 | 40.26 | 42.99 | +6.89% | 4.34 | 8.54% |
| 2026-04-29 | 40.01 | 40.95 | 39.70 | 40.22 | -0.64% | 1.69 | 3.49% |
| 2026-04-28 | 40.00 | 41.64 | 39.62 | 40.48 | +1.66% | 2.92 | 6.01% |
| 2026-04-27 | 36.82 | 39.88 | 36.82 | 39.82 | +4.79% | 3.15 | 6.76% |
| 2026-04-24 | 37.50 | 39.00 | 36.39 | 38.00 | +0.77% | 2.12 | 4.68% |
| 2026-04-23 | 37.35 | 38.57 | 37.20 | 37.71 | +0.86% | 1.62 | 3.55% |
| 2026-04-22 | 37.51 | 38.00 | 37.21 | 37.39 | -0.93% | 1.04 | 2.31% |