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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.11 | 36.89 | 35.44 | 36.71 | +0.27% | 1.55 | 3.59% |
| 2025-12-16 | 37.88 | 37.88 | 36.00 | 36.61 | -2.71% | 1.54 | 3.51% |
| 2025-12-15 | 37.77 | 38.39 | 37.31 | 37.63 | -1.00% | 1.31 | 2.88% |
| 2025-12-12 | 37.88 | 38.28 | 37.31 | 38.01 | +0.34% | 1.28 | 2.83% |
| 2025-12-11 | 38.82 | 39.11 | 37.63 | 37.88 | -2.37% | 2.06 | 4.49% |
| 2025-12-10 | 39.53 | 39.83 | 38.75 | 38.80 | -2.66% | 1.93 | 4.12% |
| 2025-12-09 | 40.12 | 41.51 | 39.84 | 39.86 | -1.90% | 2.53 | 5.22% |
| 2025-12-08 | 40.43 | 41.20 | 40.10 | 40.63 | +0.79% | 2.12 | 4.35% |
| 2025-12-05 | 40.50 | 40.99 | 39.81 | 40.31 | -1.18% | 2.00 | 4.15% |
| 2025-12-04 | 41.80 | 42.00 | 40.67 | 40.79 | -2.86% | 2.16 | 4.38% |
| 2025-12-03 | 43.31 | 43.66 | 41.74 | 41.99 | -3.91% | 3.07 | 6.06% |
| 2025-12-02 | 42.36 | 44.19 | 41.51 | 43.70 | +1.98% | 3.91 | 7.59% |
| 2025-12-01 | 44.91 | 45.28 | 42.48 | 42.85 | -3.73% | 4.89 | 9.43% |
| 2025-11-28 | 45.00 | 49.36 | 44.10 | 44.51 | +1.16% | 8.84 | 15.88% |
| 2025-11-27 | 44.42 | 44.99 | 43.21 | 44.00 | -1.96% | 3.86 | 7.32% |
| 2025-11-26 | 45.88 | 47.50 | 44.45 | 44.88 | +0.45% | 6.78 | 12.32% |
| 2025-11-25 | 44.80 | 46.46 | 44.00 | 44.68 | -0.47% | 6.59 | 12.15% |
| 2025-11-24 | 40.80 | 46.28 | 39.94 | 44.89 | +10.89% | 7.13 | 13.60% |
| 2025-11-21 | 41.53 | 43.35 | 40.32 | 40.48 | -4.08% | 2.68 | 5.38% |
| 2025-11-20 | 42.53 | 43.18 | 41.30 | 42.20 | -0.57% | 2.69 | 5.31% |