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
2026-05-06	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%
2026-03-13	12.480	12.280	-0.250	-2.00%	12.220	12.770	5731	716	1.34%
2026-03-12	12.600	12.530	-0.090	-0.71%	12.520	12.850	6514	825	1.53%
2026-03-11	12.780	12.620	-0.180	-1.41%	12.600	12.930	7723	982	1.81%
2026-03-10	12.830	12.800	-0.030	-0.23%	12.710	12.970	4687	601	1.10%
2026-03-09	12.890	12.830	-0.240	-1.84%	12.760	13.260	6890	894	1.61%
2026-03-06	13.020	13.070	0.060	0.46%	12.960	13.160	6021	784	1.41%
2026-03-05	12.770	13.010	0.230	1.80%	12.770	13.140	5236	680	1.23%
2026-03-04	13.220	12.780	-0.460	-3.47%	12.680	13.390	10027	1298	2.35%
2026-03-03	12.890	13.240	0.350	2.72%	12.870	13.400	15427	2033	3.61%
2026-03-02	13.030	12.890	-0.130	-1.00%	12.610	13.120	7194	924	1.68%
2026-02-27	13.200	13.020	-0.240	-1.81%	12.950	13.200	6011	785	1.41%
2026-02-26	13.310	13.260	-0.020	-0.15%	13.130	13.410	6091	804	1.43%
2026-02-25	13.300	13.280	0.120	0.91%	13.160	13.480	7546	1006	1.77%
2026-02-24	13.050	13.160	0.290	2.25%	12.890	13.300	8209	1078	1.92%
2026-02-13	12.800	12.870	0.090	0.70%	12.790	13.030	5786	748	1.35%
2026-02-12	13.000	12.780	-0.220	-1.69%	12.750	13.180	8169	1057	1.91%
2026-02-11	13.230	13.000	-0.080	-0.61%	12.950	13.310	5987	784	1.40%
2026-02-10	13.340	13.080	-0.260	-1.95%	13.000	13.410	7936	1045	1.86%
2026-02-09	13.300	13.340	0.070	0.53%	13.180	13.460	8251	1096	1.93%
2026-02-06	12.830	13.270	0.450	3.51%	12.830	13.380	13806	1824	3.23%
2026-02-05	13.240	12.820	-0.390	-2.95%	12.810	13.480	13360	1745	3.13%
2026-02-04	13.350	13.210	-0.100	-0.75%	13.170	13.490	8983	1198	2.10%
2026-02-03	13.000	13.310	0.380	2.94%	13.000	13.430	8822	1170	2.07%
2026-02-02	13.390	12.930	-0.580	-4.29%	12.930	13.600	13943	1853	3.26%
2026-01-30	13.910	13.510	-0.610	-4.32%	13.380	14.150	16607	2266	3.89%
2026-01-29	14.200	14.120	0.010	0.07%	13.910	14.350	27582	3878	6.46%
2026-01-28	14.250	14.110	-0.070	-0.49%	14.030	14.690	26693	3827	6.25%
2026-01-27	14.710	14.180	-0.600	-4.06%	13.900	14.770	29916	4244	7.01%