汉威科技 (300007) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	30.32	29.60	-1.32	-4.27%	29.59	30.62	74315	22269	2.63%
2026-07-23	30.50	30.92	0.12	0.39%	30.21	30.99	75262	23050	2.66%
2026-07-22	31.82	30.80	-1.09	-3.42%	30.59	31.82	95620	29720	3.38%
2026-07-21	31.00	31.89	1.09	3.54%	29.45	32.08	129092	40047	4.56%
2026-07-20	32.89	30.80	-1.91	-5.84%	29.92	33.13	133328	42067	4.71%
2026-07-17	35.43	32.71	-2.99	-8.38%	32.63	35.60	139856	47280	4.94%
2026-07-16	34.90	35.70	0.21	0.59%	34.53	36.20	103913	36794	3.67%
2026-07-15	35.45	35.49	0.07	0.20%	34.43	36.33	97481	34488	3.45%
2026-07-14	35.45	35.42	0.12	0.34%	34.24	35.99	99119	34812	3.50%
2026-07-13	37.90	35.30	-3.01	-7.86%	35.17	38.25	129809	47140	4.59%
2026-07-10	37.55	38.31	1.15	3.09%	37.30	40.65	178118	69416	6.30%
2026-07-09	36.84	37.16	0.37	1.01%	35.82	37.47	109542	40236	3.87%
2026-07-08	38.92	36.79	-2.47	-6.29%	36.77	39.22	145209	54149	5.13%
2026-07-07	40.50	39.26	-1.09	-2.70%	38.80	41.77	163400	65477	5.77%
2026-07-06	42.71	40.35	-2.92	-6.75%	40.30	43.29	254963	105922	9.01%
2026-07-03	40.28	43.27	3.71	9.38%	39.88	44.49	372519	157453	13.17%
2026-07-02	40.00	39.56	-0.43	-1.08%	39.37	41.73	238137	96957	8.42%
2026-07-01	38.38	39.99	1.79	4.69%	38.00	40.50	238544	94617	8.43%
2026-06-30	34.65	38.20	3.84	11.18%	34.58	38.38	210799	77446	7.45%
2026-06-29	34.41	34.36	-0.43	-1.24%	33.16	34.89	140203	47807	4.96%
2026-06-26	36.04	34.79	-1.31	-3.63%	34.75	36.40	116550	41204	4.12%
2026-06-25	37.01	36.10	-1.04	-2.80%	35.80	37.58	142976	52033	5.05%
2026-06-24	38.17	37.14	-0.63	-1.67%	37.00	38.54	117410	43977	4.15%
2026-06-23	38.23	37.77	-0.74	-1.92%	37.58	39.23	128139	49075	4.53%
2026-06-22	39.72	38.51	-1.42	-3.56%	36.92	39.92	185245	70565	6.55%
2026-06-18	38.72	39.93	0.88	2.25%	38.26	40.16	139407	55165	4.93%
2026-06-17	39.81	39.05	-1.14	-2.84%	38.76	40.00	130728	51328	4.62%
2026-06-16	40.04	40.19	0.03	0.07%	39.38	40.60	126226	50576	4.46%
2026-06-15	39.26	40.16	0.95	2.42%	39.25	40.26	107668	43076	3.81%
2026-06-12	40.34	39.21	-0.47	-1.18%	39.13	41.27	138372	55497	4.89%
2026-06-11	41.50	39.68	-2.44	-5.79%	39.56	41.96	159777	64254	5.65%
2026-06-10	44.50	42.17	-3.05	-6.74%	41.85	45.16	181051	78483	6.40%
2026-06-09	43.56	45.22	1.86	4.29%	42.20	45.49	242393	107163	8.57%
2026-06-08	41.80	43.36	0.54	1.26%	41.30	44.32	231092	100234	8.17%
2026-06-05	41.14	42.82	1.39	3.36%	38.62	44.43	274355	113679	9.70%
2026-06-04	40.80	41.43	0.17	0.41%	40.60	42.97	141257	59322	4.99%
2026-06-03	41.10	41.26	-0.44	-1.06%	40.82	42.47	127803	53344	4.52%
2026-06-02	42.50	41.70	0.11	0.26%	41.60	43.26	131762	55636	4.66%
2026-06-01	41.76	41.59	-0.44	-1.05%	41.54	42.88	127293	53593	4.50%
2026-05-29	45.88	42.03	-3.98	-8.65%	41.70	46.44	220550	95721	7.79%
2026-05-28	47.18	46.01	-1.51	-3.18%	44.72	47.18	198832	91008	7.03%
2026-05-27	50.00	47.52	-3.46	-6.79%	47.00	50.11	262427	127340	9.27%
2026-05-26	49.80	50.98	1.03	2.06%	49.55	52.50	280204	143705	9.90%
2026-05-25	51.69	49.95	-0.86	-1.69%	49.55	51.83	215021	108168	7.60%
2026-05-22	50.21	50.81	0.13	0.26%	48.95	51.48	273714	138357	9.67%
2026-05-21	49.01	50.68	1.70	3.47%	49.01	52.46	415452	211825	14.68%
2026-05-20	49.86	48.98	-1.68	-3.32%	48.48	49.97	238557	116862	8.43%
2026-05-19	48.23	50.66	2.16	4.45%	48.23	51.45	297276	148933	10.51%
2026-05-18	46.50	48.50	1.45	3.08%	46.44	48.82	266734	128431	9.43%
2026-05-15	44.21	47.05	2.87	6.50%	44.20	47.99	289231	134888	10.22%
2026-05-14	46.08	44.18	-1.69	-3.68%	44.18	46.18	116838	52444	4.13%
2026-05-13	45.71	45.87	0.20	0.44%	45.02	46.03	108058	49216	3.82%
2026-05-12	46.41	45.67	-0.74	-1.59%	45.52	47.29	130612	60278	4.62%
2026-05-11	47.31	46.41	-0.89	-1.88%	46.17	47.32	181123	84270	6.40%
2026-05-08	45.69	47.30	1.60	3.50%	45.21	47.88	272230	127879	9.62%
2026-05-07	44.62	45.70	1.32	2.97%	44.07	45.89	189390	85963	6.69%
2026-05-06	43.20	44.38	1.43	3.33%	43.08	45.75	172853	76836	6.11%
2026-04-30	41.88	42.95	0.82	1.95%	41.78	43.27	95077	40581	3.36%
2026-04-29	41.50	42.13	1.13	2.76%	41.50	42.39	97645	41066	3.45%
2026-04-28	42.75	41.00	-1.98	-4.61%	40.75	42.80	115292	47769	4.07%
2026-04-27	42.17	42.98	0.79	1.87%	41.72	43.23	86088	36859	3.04%
2026-04-24	42.99	42.19	-0.85	-1.97%	41.92	43.11	83539	35378	2.95%
2026-04-23	44.25	43.04	-1.44	-3.24%	42.62	44.58	116326	50374	4.11%
2026-04-22	44.00	44.48	0.22	0.50%	43.82	44.50	85691	37938	3.03%
2026-04-21	44.69	44.26	-0.60	-1.34%	43.66	44.75	101087	44611	3.57%
2026-04-20	44.33	44.86	0.57	1.29%	44.33	45.13	114211	51246	4.04%