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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.30 | 44.61 | 41.90 | 42.98 | -3.96% | 3.95 | 7.67% |
| 2026-01-15 | 44.78 | 44.80 | 42.72 | 44.75 | 0.00% | 4.02 | 7.68% |
| 2026-01-14 | 43.80 | 45.60 | 43.15 | 44.75 | +0.77% | 4.84 | 9.06% |
| 2026-01-13 | 45.50 | 46.00 | 43.60 | 44.41 | 0.00% | 3.98 | 7.45% |
| 2026-01-12 | 45.15 | 45.50 | 42.91 | 44.41 | +0.89% | 4.21 | 7.99% |
| 2026-01-09 | 42.60 | 44.43 | 42.40 | 44.02 | +2.85% | 2.87 | 5.48% |
| 2026-01-08 | 41.80 | 43.42 | 41.23 | 42.80 | +1.98% | 2.49 | 4.90% |
| 2026-01-07 | 41.02 | 42.33 | 40.91 | 41.97 | +1.67% | 2.63 | 5.23% |
| 2026-01-06 | 40.78 | 41.65 | 40.45 | 41.28 | +1.23% | 2.38 | 4.82% |
| 2026-01-05 | 38.44 | 41.15 | 38.44 | 40.78 | +5.73% | 3.10 | 6.44% |
| 2025-12-31 | 39.31 | 39.80 | 38.50 | 38.57 | -1.88% | 1.47 | 3.16% |
| 2025-12-30 | 39.06 | 39.64 | 38.50 | 39.31 | -1.31% | 1.95 | 4.15% |
| 2025-12-29 | 37.75 | 40.12 | 37.05 | 39.83 | +5.12% | 3.35 | 7.18% |
| 2025-12-26 | 39.00 | 39.15 | 37.73 | 37.89 | -2.80% | 1.94 | 4.21% |
| 2025-12-25 | 36.72 | 39.74 | 36.40 | 38.98 | +6.85% | 3.64 | 7.89% |
| 2025-12-24 | 35.92 | 36.76 | 35.76 | 36.48 | +2.01% | 1.14 | 2.60% |
| 2025-12-23 | 36.68 | 36.85 | 35.64 | 35.76 | -2.38% | 1.18 | 2.75% |
| 2025-12-22 | 37.50 | 37.51 | 36.59 | 36.63 | -2.35% | 1.46 | 3.31% |
| 2025-12-19 | 37.00 | 37.92 | 36.50 | 37.51 | +2.18% | 1.71 | 3.83% |
| 2025-12-18 | 36.35 | 37.34 | 36.01 | 36.71 | 0.00% | 1.28 | 2.90% |