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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.30 | 38.30 | 37.40 | 37.74 | -2.18% | 1.05 | 2.31% |
| 2026-04-20 | 37.25 | 38.85 | 37.00 | 38.58 | +3.63% | 1.67 | 3.67% |
| 2026-04-17 | 37.23 | 37.82 | 36.82 | 37.23 | -0.98% | 1.16 | 2.61% |
| 2026-04-16 | 36.78 | 38.10 | 36.30 | 37.60 | +3.75% | 2.48 | 5.51% |
| 2026-04-15 | 36.80 | 36.94 | 35.70 | 36.24 | -1.04% | 1.19 | 2.74% |
| 2026-04-14 | 36.18 | 36.70 | 35.21 | 36.62 | +2.15% | 1.70 | 3.95% |
| 2026-04-13 | 34.04 | 36.16 | 33.70 | 35.85 | +4.79% | 2.05 | 4.83% |
| 2026-04-10 | 34.10 | 34.67 | 34.10 | 34.21 | +0.94% | 0.80 | 1.94% |
| 2026-04-09 | 34.22 | 34.22 | 33.41 | 33.89 | -1.40% | 0.88 | 2.16% |
| 2026-04-08 | 33.09 | 34.37 | 33.09 | 34.37 | +5.95% | 1.20 | 2.96% |
| 2026-04-07 | 33.49 | 33.70 | 32.21 | 32.44 | -3.16% | 0.81 | 2.08% |
| 2026-04-03 | 34.30 | 34.31 | 32.72 | 33.50 | -1.47% | 0.88 | 2.22% |
| 2026-04-02 | 35.10 | 35.68 | 33.71 | 34.00 | -3.30% | 1.03 | 2.49% |
| 2026-04-01 | 34.33 | 35.56 | 34.00 | 35.16 | +4.49% | 1.75 | 4.15% |
| 2026-03-31 | 34.14 | 34.98 | 33.60 | 33.65 | -1.44% | 0.79 | 1.93% |
| 2026-03-30 | 33.32 | 34.29 | 33.22 | 34.14 | +0.74% | 0.69 | 1.70% |
| 2026-03-27 | 33.00 | 34.35 | 32.88 | 33.89 | +1.01% | 0.61 | 1.51% |
| 2026-03-26 | 34.01 | 34.59 | 33.41 | 33.55 | -2.16% | 0.94 | 2.32% |
| 2026-03-25 | 33.89 | 34.99 | 33.70 | 34.29 | +1.54% | 1.02 | 2.48% |
| 2026-03-24 | 33.23 | 34.30 | 32.00 | 33.77 | +3.27% | 1.27 | 3.21% |