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
2026-05-15	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%
2026-04-17	44.02	44.29	0.05	0.11%	43.75	44.60	83677	36892	2.95%
2026-04-16	44.02	44.24	0.77	1.77%	43.67	44.55	90927	40077	3.21%
2026-04-15	44.81	43.47	-0.89	-2.01%	43.41	44.87	81051	35767	2.86%
2026-04-14	44.00	44.36	0.89	2.05%	43.62	44.40	81699	36011	2.88%
2026-04-13	43.04	43.47	-0.08	-0.18%	43.04	43.86	58518	25434	2.07%
2026-04-10	43.40	43.55	0.70	1.63%	43.40	44.55	94723	41612	3.34%
2026-04-09	43.20	42.85	-1.03	-2.35%	42.75	43.40	71648	30813	2.53%
2026-04-08	42.51	43.88	2.49	6.02%	42.51	43.90	102635	44437	3.62%
2026-04-07	41.43	41.39	0.03	0.07%	40.95	41.88	46434	19248	1.64%
2026-04-03	41.97	41.36	-0.47	-1.12%	41.31	42.24	49544	20634	1.75%
2026-04-02	43.01	41.83	-1.46	-3.37%	41.66	43.20	68035	28825	2.40%
2026-04-01	43.29	43.29	1.01	2.39%	42.95	43.80	74396	32155	2.63%
2026-03-31	42.60	42.28	-0.35	-0.82%	42.26	43.60	79655	34135	2.81%
2026-03-30	42.10	42.63	-0.12	-0.28%	41.90	42.66	59035	24968	2.08%
2026-03-27	41.68	42.75	0.22	0.52%	41.50	43.20	79813	33961	2.82%
2026-03-26	43.23	42.53	-0.52	-1.21%	42.44	43.97	93515	40375	3.30%
2026-03-25	42.44	43.05	0.62	1.46%	42.44	43.47	88007	37884	3.11%
2026-03-24	43.00	42.43	0.21	0.50%	41.20	43.25	104388	43899	3.68%
2026-03-23	42.70	42.22	-1.40	-3.21%	41.88	45.16	144088	62666	5.09%
2026-03-20	45.40	43.62	-1.61	-3.56%	43.60	45.79	86752	38675	3.06%
2026-03-19	46.10	45.23	-1.72	-3.66%	45.06	46.36	86047	39262	3.04%
2026-03-18	46.65	46.95	0.57	1.23%	46.06	47.08	63732	29698	2.25%
2026-03-17	48.30	46.38	-1.68	-3.50%	46.35	48.40	80651	38054	2.85%
2026-03-16	47.77	48.06	0.43	0.90%	47.29	48.26	75448	36050	2.66%
2026-03-13	48.04	47.63	-0.86	-1.77%	47.53	48.80	98552	47323	3.48%
2026-03-12	48.86	48.49	-0.81	-1.64%	48.10	49.33	87167	42364	3.08%
2026-03-11	49.68	49.30	-0.21	-0.42%	49.30	50.30	116011	57647	4.10%
2026-03-10	49.09	49.51	1.23	2.55%	48.74	49.59	109853	54097	3.88%
2026-03-09	47.80	48.28	-0.67	-1.37%	46.75	48.60	112675	53567	3.98%
2026-03-06	48.01	48.95	0.67	1.39%	47.89	49.44	102281	50053	3.61%
2026-03-05	48.01	48.28	1.15	2.44%	47.81	48.90	117348	56740	4.14%
2026-03-04	47.31	47.13	-0.55	-1.15%	46.91	48.22	104311	49616	3.68%
2026-03-03	50.79	47.68	-3.04	-5.99%	47.61	51.39	150206	73682	5.30%
2026-03-02	50.81	50.72	-1.70	-3.24%	50.45	51.93	123478	62888	4.36%
2026-02-27	53.29	52.42	-1.06	-1.98%	52.02	53.48	138101	72487	4.87%
2026-02-26	54.00	53.48	-0.58	-1.07%	53.13	54.00	107256	57455	3.79%
2026-02-25	53.78	54.06	-0.34	-0.63%	53.70	54.66	113182	61165	4.00%
2026-02-24	57.10	54.40	-1.19	-2.14%	54.10	57.50	168418	92797	5.94%
2026-02-13	55.01	55.59	0.24	0.43%	54.89	56.23	128926	71900	4.55%
2026-02-12	54.45	55.35	0.94	1.73%	54.45	55.70	109914	60781	3.88%
2026-02-11	55.02	54.41	-0.94	-1.70%	54.41	55.60	80470	44118	2.84%
2026-02-10	55.20	55.35	0.08	0.14%	54.85	55.99	125635	69654	4.43%
2026-02-09	55.05	55.27	0.77	1.41%	54.50	55.76	109305	60282	3.86%
2026-02-06	52.80	54.50	1.36	2.56%	52.33	55.55	156431	85437	5.52%
2026-02-05	54.67	53.14	-2.03	-3.68%	52.90	54.82	126306	67551	4.46%