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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.30 | 30.59 | 29.30 | 30.28 | +3.42% | 2.09 | 5.80% |
| 2025-05-23 | 30.10 | 30.46 | 29.21 | 29.28 | -3.05% | 2.12 | 5.92% |
| 2025-05-22 | 30.65 | 31.19 | 30.03 | 30.20 | -1.31% | 2.78 | 7.59% |
| 2025-05-21 | 32.00 | 32.10 | 30.04 | 30.60 | -5.26% | 4.88 | 13.29% |
| 2025-05-20 | 33.79 | 34.30 | 31.56 | 32.30 | -4.41% | 7.69 | 19.66% |
| 2025-05-19 | 32.02 | 35.24 | 31.11 | 33.79 | +15.05% | 9.67 | 23.82% |
| 2025-05-16 | 28.70 | 30.26 | 27.97 | 29.37 | +3.45% | 3.67 | 10.43% |
| 2025-05-15 | 29.81 | 30.45 | 28.38 | 28.39 | -4.22% | 3.13 | 9.00% |
| 2025-05-14 | 30.04 | 31.47 | 28.93 | 29.64 | -3.30% | 4.55 | 12.72% |
| 2025-05-13 | 33.64 | 34.50 | 30.13 | 30.65 | +1.02% | 6.38 | 16.56% |
| 2025-05-12 | 31.97 | 31.97 | 27.73 | 30.34 | +12.12% | 6.34 | 17.67% |
| 2025-05-09 | 27.06 | 27.06 | 27.06 | 27.06 | nan% | nan | nan% |
| 2025-05-08 | 27.06 | 27.06 | 27.06 | 27.06 | nan% | nan | nan% |
| 2025-05-07 | 27.06 | 27.06 | 27.06 | 27.06 | nan% | nan | nan% |
| 2025-05-06 | 26.25 | 27.11 | 26.25 | 27.06 | +3.56% | 0.65 | 2.02% |