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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.09 | 37.75 | 36.54 | 37.14 | +0.35% | 1.23 | 2.75% |
| 2025-10-21 | 36.50 | 37.30 | 36.31 | 37.01 | +1.23% | 0.99 | 2.24% |
| 2025-10-20 | 36.48 | 36.65 | 36.00 | 36.56 | +1.36% | 0.98 | 2.25% |
| 2025-10-17 | 37.14 | 37.22 | 35.84 | 36.07 | -2.72% | 1.67 | 3.81% |
| 2025-10-16 | 38.43 | 38.43 | 37.00 | 37.08 | -4.06% | 1.56 | 3.47% |
| 2025-10-15 | 38.49 | 38.79 | 37.27 | 38.65 | +3.62% | 1.67 | 3.64% |
| 2025-10-14 | 38.76 | 38.80 | 37.12 | 37.30 | -2.99% | 1.60 | 3.53% |
| 2025-10-13 | 36.50 | 39.11 | 35.50 | 38.45 | +1.21% | 2.30 | 5.08% |
| 2025-10-10 | 38.10 | 38.65 | 37.19 | 37.99 | -0.78% | 1.63 | 3.60% |
| 2025-10-09 | 39.39 | 40.10 | 38.21 | 38.29 | -3.53% | 1.82 | 3.93% |
| 2025-09-30 | 39.03 | 40.19 | 39.03 | 39.69 | +1.72% | 2.09 | 4.39% |
| 2025-09-29 | 38.86 | 39.19 | 37.52 | 39.02 | +0.41% | 1.68 | 3.64% |
| 2025-09-26 | 40.51 | 41.24 | 38.25 | 38.86 | -4.59% | 1.80 | 3.82% |
| 2025-09-25 | 39.91 | 41.12 | 39.73 | 40.73 | +1.60% | 1.91 | 3.91% |
| 2025-09-24 | 39.94 | 40.38 | 39.17 | 40.09 | +0.33% | 1.65 | 3.45% |
| 2025-09-23 | 42.09 | 42.09 | 39.16 | 39.96 | -5.06% | 3.16 | 6.55% |
| 2025-09-22 | 42.75 | 43.15 | 41.75 | 42.09 | -2.46% | 2.09 | 4.12% |
| 2025-09-19 | 44.00 | 44.16 | 42.52 | 43.15 | -1.55% | 2.67 | 5.15% |
| 2025-09-18 | 44.27 | 46.23 | 43.30 | 43.83 | -1.17% | 4.95 | 9.27% |
| 2025-09-17 | 47.53 | 48.00 | 44.30 | 44.35 | -7.31% | 5.40 | 9.95% |