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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.55 | 48.56 | 46.44 | 47.85 | +1.94% | 2.48 | 4.33% |
| 2025-09-15 | 46.36 | 47.80 | 46.00 | 46.94 | +1.16% | 2.16 | 3.85% |
| 2025-09-12 | 47.77 | 48.00 | 45.68 | 46.40 | -2.62% | 2.87 | 5.15% |
| 2025-09-11 | 46.01 | 47.86 | 45.25 | 47.65 | +3.61% | 2.33 | 4.13% |
| 2025-09-10 | 45.15 | 47.18 | 44.90 | 45.99 | +2.25% | 2.46 | 4.42% |
| 2025-09-09 | 46.15 | 46.27 | 44.36 | 44.98 | -3.00% | 2.14 | 3.94% |
| 2025-09-08 | 46.36 | 47.57 | 46.00 | 46.37 | -0.60% | 2.14 | 3.82% |
| 2025-09-05 | 46.65 | 47.05 | 45.80 | 46.65 | 0.00% | 2.79 | 5.02% |
| 2025-09-04 | 49.15 | 49.80 | 45.62 | 46.65 | -5.09% | 3.62 | 6.33% |
| 2025-09-03 | 49.98 | 50.93 | 48.92 | 49.15 | -2.40% | 2.49 | 4.16% |
| 2025-09-02 | 53.33 | 55.20 | 49.53 | 50.36 | -7.73% | 6.40 | 10.36% |
| 2025-09-01 | 57.03 | 58.50 | 53.23 | 54.58 | +3.08% | 8.82 | 13.19% |
| 2025-08-29 | 52.15 | 53.24 | 50.81 | 52.95 | +0.95% | 3.84 | 6.15% |
| 2025-08-28 | 51.31 | 52.88 | 50.50 | 52.45 | +1.79% | 4.05 | 6.55% |
| 2025-08-27 | 54.00 | 56.00 | 51.52 | 51.53 | -5.05% | 5.47 | 8.47% |
| 2025-08-26 | 52.59 | 55.72 | 51.39 | 54.27 | +3.35% | 6.72 | 10.39% |
| 2025-08-25 | 53.75 | 54.14 | 51.87 | 52.51 | -0.92% | 4.84 | 7.64% |
| 2025-08-22 | 52.90 | 53.80 | 51.69 | 53.00 | +0.49% | 5.84 | 9.27% |
| 2025-08-21 | 55.00 | 55.07 | 52.02 | 52.74 | -2.87% | 5.57 | 8.75% |
| 2025-08-20 | 59.79 | 60.50 | 53.48 | 54.30 | -7.92% | 8.56 | 12.86% |