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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.02 | 34.48 | 31.86 | 32.70 | -7.63% | 2.08 | 5.29% |
| 2026-03-20 | 37.03 | 37.62 | 35.40 | 35.40 | -4.32% | 1.69 | 3.90% |
| 2026-03-19 | 36.93 | 38.00 | 36.52 | 37.00 | -1.25% | 1.53 | 3.44% |
| 2026-03-18 | 36.44 | 37.56 | 36.44 | 37.47 | +3.25% | 1.38 | 3.09% |
| 2026-03-17 | 37.30 | 39.28 | 36.25 | 36.29 | -2.26% | 2.72 | 5.97% |
| 2026-03-16 | 36.10 | 37.19 | 35.95 | 37.13 | +2.34% | 1.38 | 3.13% |
| 2026-03-13 | 37.90 | 37.90 | 36.20 | 36.28 | -3.64% | 2.50 | 5.69% |
| 2026-03-12 | 39.38 | 39.38 | 37.51 | 37.65 | -4.42% | 1.67 | 3.65% |
| 2026-03-11 | 40.36 | 40.38 | 39.15 | 39.39 | -1.55% | 1.77 | 3.72% |
| 2026-03-10 | 39.70 | 40.44 | 38.82 | 40.01 | +1.94% | 2.37 | 4.98% |
| 2026-03-09 | 37.92 | 39.50 | 37.50 | 39.25 | +1.45% | 1.92 | 4.14% |
| 2026-03-06 | 36.42 | 38.78 | 36.41 | 38.69 | +5.14% | 2.25 | 4.96% |
| 2026-03-05 | 37.36 | 38.10 | 36.44 | 36.80 | +0.19% | 1.54 | 3.44% |
| 2026-03-04 | 36.46 | 37.20 | 36.20 | 36.73 | +0.71% | 1.56 | 3.54% |
| 2026-03-03 | 38.47 | 38.79 | 36.42 | 36.47 | -5.47% | 1.82 | 4.06% |
| 2026-03-02 | 38.41 | 39.19 | 37.11 | 38.58 | -1.23% | 2.45 | 5.35% |
| 2026-02-27 | 36.75 | 39.14 | 36.37 | 39.06 | +6.72% | 2.70 | 5.91% |
| 2026-02-26 | 37.12 | 37.49 | 36.37 | 36.60 | -1.37% | 1.39 | 3.16% |
| 2026-02-25 | 37.16 | 37.35 | 36.75 | 37.11 | -0.13% | 1.36 | 3.06% |
| 2026-02-24 | 38.58 | 38.74 | 37.05 | 37.16 | -2.85% | 1.33 | 2.97% |