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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 57.81 | 60.60 | 57.51 | 58.97 | -1.52% | 7.77 | 11.00% |
| 2025-08-18 | 54.50 | 63.30 | 53.98 | 59.88 | +13.41% | 10.98 | 15.29% |
| 2025-08-15 | 49.98 | 55.55 | 49.69 | 52.80 | +3.59% | 8.24 | 13.12% |
| 2025-08-14 | 49.00 | 53.53 | 47.13 | 50.97 | +12.74% | 10.40 | 17.13% |
| 2025-08-13 | 44.60 | 46.30 | 44.24 | 45.21 | +0.76% | 2.54 | 4.70% |
| 2025-08-12 | 45.00 | 45.30 | 43.89 | 44.87 | +0.13% | 2.79 | 5.21% |
| 2025-08-11 | 46.17 | 46.62 | 44.46 | 44.81 | -3.41% | 4.79 | 8.87% |
| 2025-08-08 | 47.85 | 47.87 | 46.08 | 46.39 | -3.11% | 4.08 | 7.27% |
| 2025-08-07 | 46.01 | 48.30 | 45.68 | 47.88 | +4.66% | 5.96 | 10.58% |
| 2025-08-06 | 47.38 | 47.50 | 45.49 | 45.75 | -3.66% | 4.77 | 8.61% |
| 2025-08-05 | 47.93 | 49.80 | 46.89 | 47.49 | +1.84% | 6.55 | 11.44% |
| 2025-08-04 | 42.10 | 47.79 | 41.80 | 46.63 | +10.89% | 6.90 | 12.82% |
| 2025-08-01 | 41.86 | 42.52 | 41.41 | 42.05 | +0.50% | 2.31 | 4.60% |
| 2025-07-31 | 41.13 | 43.69 | 40.68 | 41.84 | +3.59% | 4.79 | 9.45% |
| 2025-07-30 | 40.49 | 41.99 | 40.02 | 40.39 | -0.57% | 4.33 | 8.82% |
| 2025-07-29 | 38.77 | 40.98 | 37.70 | 40.62 | +4.77% | 4.20 | 8.85% |
| 2025-07-28 | 38.01 | 39.19 | 37.53 | 38.77 | +2.95% | 2.45 | 5.33% |
| 2025-07-25 | 37.82 | 37.99 | 37.46 | 37.66 | -0.40% | 1.36 | 3.02% |
| 2025-07-24 | 37.65 | 38.31 | 37.40 | 37.81 | +0.29% | 1.80 | 3.96% |
| 2025-07-23 | 36.18 | 38.28 | 35.96 | 37.70 | +3.15% | 2.48 | 5.54% |