汉维科技 (920957) - 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
2026-06-18	9.550	9.220	-0.400	-4.16%	9.150	9.680	6600	617	1.55%
2026-06-17	9.690	9.620	0.030	0.31%	9.410	9.800	5629	540	1.32%
2026-06-16	9.680	9.690	-0.030	-0.31%	9.610	9.840	4526	439	1.06%
2026-06-15	9.800	9.720	-0.080	-0.82%	9.650	9.970	4738	463	1.11%
2026-06-12	9.790	9.800	0.080	0.82%	9.620	10.020	5146	505	1.21%
2026-06-11	10.160	9.720	-0.420	-4.14%	9.620	10.160	5689	557	1.33%
2026-06-10	10.240	10.140	-0.190	-1.84%	10.010	10.360	5155	523	1.21%
2026-06-09	10.600	10.330	-0.070	-0.67%	10.150	10.640	5859	602	1.37%
2026-06-08	10.220	10.400	0.190	1.86%	10.090	10.650	9991	1040	2.34%
2026-06-05	9.840	10.210	0.370	3.76%	9.840	10.470	10839	1111	2.54%
2026-06-04	10.240	9.840	-0.490	-4.74%	9.740	10.290	7752	765	1.82%
2026-06-03	10.590	10.330	-0.260	-2.46%	10.260	10.590	2991	311	0.70%
2026-06-02	10.500	10.590	0.120	1.15%	10.290	10.710	4776	501	1.12%
2026-06-01	10.310	10.470	0.330	3.25%	10.180	10.600	5772	601	1.35%
2026-05-29	10.450	10.140	-0.150	-1.46%	10.110	10.500	4402	452	1.03%
2026-05-28	9.980	10.290	0.330	3.31%	9.860	10.390	4713	479	1.10%
2026-05-27	10.180	9.960	-0.350	-3.39%	9.730	10.350	6328	629	1.48%
2026-05-26	10.530	10.310	-0.270	-2.55%	10.050	10.650	6569	671	1.54%
2026-05-25	10.840	10.580	-0.270	-2.49%	10.420	10.940	7303	776	1.71%
2026-05-22	11.200	10.850	-0.290	-2.60%	10.800	11.200	7902	864	1.85%
2026-05-21	11.650	11.140	-0.380	-3.30%	11.000	11.650	5700	646	1.33%
2026-05-20	11.760	11.520	-0.300	-2.54%	11.380	11.870	4227	488	0.99%
2026-05-19	11.250	11.820	0.500	4.42%	11.250	11.850	7041	822	1.65%
2026-05-18	11.570	11.320	-0.280	-2.41%	11.180	11.610	5207	590	1.22%
2026-05-15	11.700	11.600	0.080	0.69%	11.520	11.820	5150	599	1.21%
2026-05-14	11.950	11.520	-0.350	-2.95%	11.510	11.950	6990	823	1.64%
2026-05-13	11.710	11.870	0.060	0.51%	11.700	11.920	5092	601	1.19%
2026-05-12	12.060	11.810	-0.210	-1.75%	11.730	12.090	7501	891	1.76%
2026-05-11	12.150	12.020	-0.130	-1.07%	11.840	12.190	10722	1281	2.51%
2026-05-08	12.230	12.150	-0.060	-0.49%	12.030	12.420	16365	1993	3.83%
2026-05-07	12.050	12.210	0.140	1.16%	11.770	12.490	26477	3213	6.20%
2026-05-06	11.300	12.070	0.800	7.10%	11.200	12.090	29266	3436	6.85%
2026-04-30	11.510	11.270	-0.330	-2.84%	11.220	11.770	24333	2787	5.70%
2026-04-29	11.980	11.600	-0.480	-3.97%	11.500	12.200	43155	5076	10.11%
2026-04-28	11.370	12.080	0.910	8.15%	11.370	13.180	53075	6532	12.43%
2026-04-27	11.080	11.170	0.010	0.09%	10.810	11.230	6379	704	1.49%
2026-04-24	11.410	11.160	-0.240	-2.11%	11.110	11.560	5462	616	1.28%
2026-04-23	11.500	11.400	-0.100	-0.87%	11.320	11.680	6115	703	1.43%
2026-04-22	11.270	11.500	0.180	1.59%	11.270	11.760	6246	723	1.46%
2026-04-21	11.970	11.320	-0.280	-2.41%	11.300	11.970	7363	846	1.72%
2026-04-20	11.550	11.600	0.140	1.22%	11.400	11.950	9781	1153	2.29%
2026-04-17	10.970	11.460	0.480	4.37%	10.850	11.580	7694	868	1.80%
2026-04-16	10.840	10.980	0.150	1.39%	10.740	11.030	2995	327	0.70%
2026-04-15	11.040	10.830	-0.160	-1.46%	10.830	11.100	5311	581	1.24%
2026-04-14	11.150	10.990	-0.110	-0.99%	10.860	11.160	3874	425	0.91%
2026-04-13	11.060	11.100	-0.020	-0.18%	10.930	11.160	3565	393	0.83%
2026-04-10	10.950	11.120	0.280	2.58%	10.860	11.170	4971	549	1.16%
2026-04-09	11.230	10.840	-0.340	-3.04%	10.740	11.260	7132	788	1.67%
2026-04-08	11.000	11.180	0.370	3.42%	10.940	11.200	8343	925	1.95%
2026-04-07	10.520	10.810	0.260	2.46%	10.460	10.820	4949	528	1.16%
2026-04-03	10.990	10.550	-0.430	-3.92%	10.550	11.080	5640	603	1.32%
2026-04-02	10.930	10.980	0.050	0.46%	10.820	11.190	5750	633	1.35%
2026-04-01	11.050	10.930	0.060	0.55%	10.810	11.170	4233	463	0.99%
2026-03-31	10.770	10.870	0.180	1.68%	10.690	11.090	7047	772	1.65%
2026-03-30	10.920	10.690	-0.230	-2.11%	10.520	11.050	4271	457	1.00%
2026-03-27	10.630	10.920	0.170	1.58%	10.470	10.980	4335	470	1.02%
2026-03-26	10.870	10.750	-0.170	-1.56%	10.720	11.200	5311	583	1.24%
2026-03-25	10.870	10.920	0.090	0.83%	10.740	11.070	5544	604	1.30%
2026-03-24	10.930	10.830	0.180	1.69%	10.550	10.940	5330	572	1.25%
2026-03-23	11.160	10.650	-0.690	-6.08%	10.500	11.160	9306	999	2.18%
2026-03-20	11.470	11.340	-0.130	-1.13%	11.100	11.780	7277	823	1.70%
2026-03-19	11.910	11.470	-0.470	-3.94%	11.350	11.950	4776	552	1.12%
2026-03-18	12.200	11.940	-0.330	-2.69%	11.780	12.210	8059	961	1.89%
2026-03-17	12.350	12.270	-0.120	-0.97%	12.180	12.680	5687	702	1.33%
2026-03-16	12.280	12.390	0.110	0.90%	12.260	12.590	4149	514	0.97%