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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.54 | 44.01 | 41.83 | 42.44 | -1.26% | 3.07 | 6.00% |
| 2025-11-18 | 43.25 | 45.45 | 42.31 | 42.98 | +1.37% | 5.43 | 10.24% |
| 2025-11-17 | 40.60 | 43.29 | 40.60 | 42.40 | +5.81% | 3.21 | 6.32% |
| 2025-11-14 | 40.75 | 41.44 | 39.90 | 40.07 | -2.74% | 2.04 | 4.20% |
| 2025-11-13 | 38.57 | 42.81 | 38.25 | 41.20 | +7.29% | 4.17 | 8.46% |
| 2025-11-12 | 39.87 | 39.87 | 38.01 | 38.40 | -3.25% | 1.51 | 3.29% |
| 2025-11-11 | 40.14 | 40.52 | 39.53 | 39.69 | -1.15% | 1.75 | 3.65% |
| 2025-11-10 | 40.55 | 41.08 | 39.80 | 40.15 | -1.45% | 1.98 | 4.10% |
| 2025-11-07 | 42.10 | 42.10 | 40.51 | 40.74 | -3.28% | 1.84 | 3.75% |
| 2025-11-06 | 44.21 | 44.48 | 41.53 | 42.12 | -3.51% | 3.03 | 5.99% |
| 2025-11-05 | 44.04 | 44.20 | 42.61 | 43.65 | -2.44% | 3.21 | 6.17% |
| 2025-11-04 | 45.31 | 46.42 | 44.20 | 44.74 | -1.86% | 4.02 | 7.45% |
| 2025-11-03 | 44.01 | 47.08 | 42.68 | 45.59 | +11.79% | 9.20 | 16.95% |
| 2025-10-31 | 37.87 | 41.13 | 37.52 | 40.78 | +7.68% | 3.54 | 7.38% |
| 2025-10-30 | 37.59 | 38.93 | 37.59 | 37.87 | -1.10% | 1.67 | 3.64% |
| 2025-10-29 | 39.30 | 39.90 | 38.05 | 38.29 | -2.62% | 2.16 | 4.67% |
| 2025-10-28 | 40.88 | 41.27 | 38.89 | 39.32 | -3.41% | 3.38 | 7.03% |
| 2025-10-27 | 39.93 | 40.95 | 39.26 | 40.71 | +2.03% | 3.06 | 6.32% |
| 2025-10-24 | 37.52 | 40.58 | 37.35 | 39.90 | +6.74% | 4.20 | 8.93% |
| 2025-10-23 | 37.10 | 37.68 | 36.29 | 37.38 | +0.65% | 0.77 | 1.75% |