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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.51 | 38.77 | 36.28 | 36.55 | -2.48% | 2.46 | 5.54% |
| 2025-07-21 | 37.10 | 37.56 | 36.67 | 37.48 | +0.48% | 1.85 | 4.16% |
| 2025-07-18 | 38.87 | 38.97 | 36.90 | 37.30 | -2.51% | 2.23 | 4.93% |
| 2025-07-17 | 37.41 | 38.88 | 37.02 | 38.26 | +2.77% | 2.98 | 6.53% |
| 2025-07-16 | 37.10 | 37.32 | 36.33 | 37.23 | +0.22% | 1.83 | 4.12% |
| 2025-07-15 | 37.15 | 37.62 | 36.41 | 37.15 | -0.75% | 2.83 | 6.39% |
| 2025-07-14 | 35.01 | 37.80 | 34.90 | 37.43 | +5.73% | 3.48 | 7.84% |
| 2025-07-11 | 34.30 | 35.40 | 34.06 | 35.40 | +3.54% | 2.43 | 5.79% |
| 2025-07-10 | 34.77 | 34.98 | 33.97 | 34.19 | -2.26% | 2.45 | 5.93% |
| 2025-07-09 | 35.89 | 36.55 | 34.63 | 34.98 | -4.69% | 3.47 | 8.23% |
| 2025-07-08 | 34.89 | 37.49 | 34.89 | 36.70 | +6.16% | 4.94 | 11.29% |
| 2025-07-07 | 34.91 | 35.28 | 33.91 | 34.57 | +0.35% | 3.15 | 7.58% |
| 2025-07-04 | 32.00 | 35.46 | 31.50 | 34.45 | +7.15% | 4.80 | 11.83% |
| 2025-07-03 | 32.15 | 32.60 | 31.70 | 32.15 | +0.22% | 1.04 | 2.69% |
| 2025-07-02 | 32.45 | 32.77 | 31.70 | 32.08 | -1.35% | 1.19 | 3.10% |
| 2025-07-01 | 33.36 | 33.66 | 31.95 | 32.52 | -2.69% | 2.05 | 5.23% |
| 2025-06-30 | 33.04 | 33.70 | 32.52 | 33.42 | +1.15% | 2.13 | 5.35% |
| 2025-06-27 | 31.97 | 33.52 | 31.97 | 33.04 | +3.35% | 2.90 | 7.33% |
| 2025-06-26 | 32.00 | 32.29 | 31.50 | 31.97 | +0.06% | 1.47 | 3.84% |
| 2025-06-25 | 32.11 | 32.29 | 31.65 | 31.95 | +0.09% | 1.36 | 3.56% |