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
2025-08-01	43.22	43.35	0.08	0.18%	41.80	44.68	306812	131796	10.84%
2025-07-31	42.99	43.27	-0.37	-0.85%	42.64	44.44	335627	146937	11.86%
2025-07-30	42.39	43.64	1.31	3.09%	41.15	44.68	454417	196671	16.06%
2025-07-29	41.45	42.33	0.58	1.39%	41.17	42.34	188631	78965	6.67%
2025-07-28	42.57	41.75	-0.39	-0.93%	41.65	42.97	182094	76683	6.44%
2025-07-25	41.69	42.14	0.26	0.62%	41.45	42.33	162123	67901	5.73%
2025-07-24	42.40	41.88	0.11	0.26%	41.45	42.77	167893	70332	5.93%
2025-07-23	42.06	41.77	-0.27	-0.64%	41.64	42.49	182150	76425	6.44%
2025-07-22	43.31	42.04	-1.83	-4.17%	42.00	43.45	332486	141185	11.75%
2025-07-21	43.62	43.87	0.96	2.24%	43.17	45.64	418188	184262	14.78%
2025-07-18	43.80	42.91	-0.81	-1.85%	42.84	43.99	268623	116134	9.49%
2025-07-17	43.63	43.72	-0.66	-1.49%	43.37	44.53	396691	174070	14.02%
2025-07-16	41.70	44.38	2.68	6.43%	41.01	45.69	594268	260253	21.00%
2025-07-15	40.30	41.70	1.35	3.35%	39.76	41.99	489951	201523	17.31%
2025-07-14	39.20	40.35	1.42	3.65%	38.81	41.77	448306	181230	15.84%
2025-07-11	37.83	38.93	1.03	2.72%	37.32	39.40	244602	93900	8.64%
2025-07-10	38.36	37.90	-1.00	-2.57%	37.60	38.64	177505	67396	6.27%
2025-07-09	39.15	38.90	0.29	0.75%	38.42	40.75	322741	127975	11.41%
2025-07-08	37.80	38.61	1.04	2.77%	37.60	39.05	244688	93906	8.65%
2025-07-07	37.74	37.57	-0.31	-0.82%	36.92	38.36	161834	60883	5.72%
2025-07-04	38.89	37.88	-0.48	-1.25%	37.80	39.00	182202	69736	6.44%
2025-07-03	38.21	38.36	-0.06	-0.16%	38.00	39.12	161736	62206	5.72%
2025-07-02	39.51	38.42	-1.58	-3.95%	38.13	39.81	260549	101068	9.21%
2025-07-01	40.60	40.00	-0.60	-1.48%	39.61	42.22	375897	153253	13.28%
2025-06-30	40.17	40.60	1.02	2.58%	39.67	40.99	347098	140082	12.27%
2025-06-27	39.60	39.58	0.10	0.25%	39.11	40.19	233215	92626	8.24%
2025-06-26	40.23	39.48	-0.82	-2.03%	39.44	40.80	335403	134421	11.85%
2025-06-25	39.79	40.30	0.60	1.51%	39.01	40.38	457944	181631	16.18%
2025-06-24	35.38	39.70	4.72	13.49%	35.35	41.60	702657	273651	24.83%
2025-06-23	34.00	34.98	-0.04	-0.11%	33.66	35.14	180404	62548	6.38%
2025-06-20	37.01	35.02	-2.47	-6.59%	34.71	37.01	366384	130833	12.95%
2025-06-19	35.20	37.49	1.90	5.34%	35.08	38.20	560607	208414	19.81%
2025-06-18	35.51	35.59	-0.30	-0.84%	34.79	36.09	231820	81956	8.19%
2025-06-17	34.12	35.89	1.51	4.39%	34.12	36.89	422164	151842	14.92%
2025-06-16	33.90	34.38	0.21	0.61%	33.90	34.67	105361	36239	3.72%
2025-06-13	35.10	34.17	-1.28	-3.61%	34.12	35.36	163595	56518	5.78%
2025-06-12	35.66	35.45	-0.43	-1.20%	35.36	36.03	117058	41743	4.14%
2025-06-11	35.90	35.88	0.09	0.25%	35.62	36.47	127110	45676	4.49%
2025-06-10	36.27	35.79	-0.38	-1.05%	34.75	36.45	231456	82311	8.18%
2025-06-09	36.39	36.17	-0.17	-0.47%	36.03	37.50	201582	73893	7.12%
2025-06-06	37.17	36.34	-0.83	-2.23%	36.23	37.17	166193	60685	5.87%
2025-06-05	36.50	37.17	0.67	1.84%	35.75	37.49	281957	103905	9.96%
2025-06-04	36.10	36.50	0.20	0.55%	35.75	36.80	185266	67345	6.55%
2025-06-03	34.51	36.30	1.42	4.07%	34.51	37.37	269034	97257	9.51%
2025-05-30	36.20	34.88	-1.34	-3.70%	34.73	36.20	179731	63296	6.35%
2025-05-29	35.82	36.22	0.32	0.89%	35.82	36.75	166018	60192	5.87%
2025-05-28	37.16	35.90	-0.88	-2.39%	35.79	37.30	175380	63717	6.20%
2025-05-27	37.68	36.82	-1.08	-2.85%	36.51	37.77	159460	59025	5.64%
2025-05-26	37.48	37.90	0.24	0.64%	37.13	38.10	147791	55494	5.22%
2025-05-23	38.33	37.66	-0.64	-1.67%	37.55	39.06	195258	74713	6.90%
2025-05-22	39.14	38.30	-0.73	-1.87%	38.25	39.42	159170	61641	5.62%
2025-05-21	39.00	39.03	-0.33	-0.84%	38.57	39.49	163828	63802	5.79%
2025-05-20	40.05	39.36	-0.65	-1.62%	39.13	40.10	212752	84184	7.52%
2025-05-19	41.80	40.01	-2.21	-5.23%	38.80	41.80	327950	130870	11.59%
2025-05-16	41.00	42.22	0.90	2.18%	40.95	42.99	335722	142317	11.86%
2025-05-15	42.02	41.32	-0.58	-1.38%	40.65	42.44	218482	90678	7.72%
2025-05-14	42.00	41.90	-0.30	-0.71%	41.27	42.58	219906	92160	7.77%
2025-05-13	43.00	42.20	-0.72	-1.68%	41.95	43.80	272830	116539	9.64%
2025-05-12	42.33	42.92	1.46	3.52%	42.28	43.38	316710	135506	11.19%
2025-05-09	42.25	41.46	-1.42	-3.31%	40.78	42.67	330536	137364	11.68%
2025-05-08	42.80	42.88	-0.52	-1.20%	42.33	44.04	368813	158721	13.03%
2025-05-07	43.04	43.40	0.41	0.95%	42.07	45.95	533474	233379	18.85%
2025-05-06	41.43	42.99	1.72	4.17%	40.90	44.38	452213	192375	15.98%
2025-04-30	40.90	41.27	0.22	0.54%	39.80	42.68	509506	209388	18.01%
2025-04-29	39.00	41.05	3.12	8.23%	37.96	41.60	468635	188089	16.56%
2025-04-28	40.21	37.93	-2.22	-5.53%	37.80	40.26	373819	143885	13.21%
2025-04-25	39.89	40.15	0.25	0.63%	39.00	41.10	408386	164290	14.43%
2025-04-24	39.37	39.90	0.75	1.92%	38.58	42.37	607414	244593	21.47%