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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.60 | 39.78 | 38.23 | 38.25 | -3.12% | 1.54 | 3.30% |
| 2026-02-12 | 39.20 | 40.20 | 38.52 | 39.48 | +1.49% | 1.73 | 3.66% |
| 2026-02-11 | 39.21 | 39.21 | 38.50 | 38.90 | +0.08% | 1.01 | 2.17% |
| 2026-02-10 | 39.24 | 39.65 | 38.85 | 38.87 | -0.94% | 1.10 | 2.34% |
| 2026-02-09 | 38.28 | 39.46 | 38.24 | 39.24 | +4.31% | 1.74 | 3.71% |
| 2026-02-06 | 37.86 | 38.40 | 37.45 | 37.62 | -1.03% | 1.15 | 2.52% |
| 2026-02-05 | 37.70 | 39.48 | 37.70 | 38.01 | +0.11% | 1.46 | 3.16% |
| 2026-02-04 | 38.82 | 39.37 | 37.42 | 37.97 | -2.32% | 1.24 | 2.72% |
| 2026-02-03 | 38.03 | 39.20 | 38.00 | 38.87 | +2.61% | 1.43 | 3.09% |
| 2026-02-02 | 38.00 | 39.26 | 37.80 | 37.88 | -3.19% | 1.84 | 4.02% |
| 2026-01-30 | 40.80 | 40.80 | 38.60 | 39.13 | +0.80% | 2.59 | 5.49% |
| 2026-01-29 | 39.57 | 40.77 | 38.70 | 38.82 | -2.58% | 1.76 | 3.72% |
| 2026-01-28 | 40.98 | 41.37 | 39.70 | 39.85 | -3.25% | 1.74 | 3.61% |
| 2026-01-27 | 41.46 | 41.70 | 39.95 | 41.19 | -0.96% | 1.75 | 3.59% |
| 2026-01-26 | 42.17 | 42.46 | 40.80 | 41.59 | -2.33% | 2.63 | 5.28% |
| 2026-01-23 | 40.62 | 43.48 | 40.04 | 42.58 | +4.29% | 3.29 | 6.52% |
| 2026-01-22 | 41.64 | 41.89 | 40.58 | 40.83 | -2.32% | 2.12 | 4.31% |
| 2026-01-21 | 43.17 | 43.50 | 41.20 | 41.80 | -4.13% | 3.64 | 7.22% |
| 2026-01-20 | 45.83 | 47.83 | 42.90 | 43.60 | -4.30% | 4.54 | 8.46% |
| 2026-01-19 | 43.24 | 48.77 | 43.00 | 45.56 | +6.00% | 8.05 | 14.57% |