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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.26 | 32.36 | 31.26 | 31.92 | +2.47% | 1.94 | 5.07% |
| 2025-06-23 | 30.02 | 31.50 | 29.99 | 31.15 | +2.20% | 1.47 | 3.99% |
| 2025-06-20 | 31.80 | 31.80 | 30.37 | 30.48 | -3.12% | 1.54 | 4.17% |
| 2025-06-19 | 31.61 | 32.94 | 31.15 | 31.46 | -1.07% | 2.49 | 6.51% |
| 2025-06-18 | 32.43 | 32.63 | 31.76 | 31.80 | -2.42% | 1.85 | 4.80% |
| 2025-06-17 | 34.12 | 34.35 | 32.35 | 32.59 | -2.48% | 3.26 | 8.24% |
| 2025-06-16 | 30.30 | 34.20 | 30.30 | 33.42 | +10.01% | 5.72 | 14.55% |
| 2025-06-13 | 31.61 | 31.86 | 30.27 | 30.38 | -5.80% | 2.76 | 7.44% |
| 2025-06-12 | 30.04 | 32.67 | 30.00 | 32.25 | +6.12% | 4.47 | 11.77% |
| 2025-06-11 | 29.74 | 30.79 | 29.74 | 30.39 | +1.95% | 1.56 | 4.29% |
| 2025-06-10 | 30.53 | 30.53 | 29.36 | 29.81 | -2.36% | 1.50 | 4.19% |
| 2025-06-09 | 30.40 | 30.78 | 29.69 | 30.53 | +0.46% | 1.62 | 4.47% |
| 2025-06-06 | 30.92 | 31.56 | 30.34 | 30.39 | -1.17% | 1.88 | 5.08% |
| 2025-06-05 | 30.01 | 30.93 | 30.01 | 30.75 | +1.65% | 1.47 | 4.01% |
| 2025-06-04 | 30.45 | 30.80 | 29.96 | 30.25 | -0.69% | 1.48 | 4.07% |
| 2025-06-03 | 29.39 | 31.12 | 29.01 | 30.46 | +3.25% | 2.18 | 5.96% |
| 2025-05-30 | 29.97 | 30.29 | 29.45 | 29.50 | -2.29% | 1.43 | 4.00% |
| 2025-05-29 | 29.51 | 30.49 | 29.35 | 30.19 | +1.89% | 1.72 | 4.76% |
| 2025-05-28 | 29.72 | 30.35 | 29.60 | 29.63 | -1.23% | 1.24 | 3.48% |
| 2025-05-27 | 30.38 | 30.38 | 29.47 | 30.00 | -0.92% | 1.49 | 4.17% |