汉威科技(300007)股票行情
汉威科技(300007)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 55.19 | 64.92 | 10.82 | 20.00% | 55.19 | 64.92 | 723815 | 447901.12 | 25.55% | 20.00 |
| 2025-09-15 | 52.69 | 54.10 | 1.40 | 2.66% | 52.37 | 55.48 | 419898 | 228193.45 | 14.82% | 14.00 |
| 2025-09-12 | 53.82 | 52.70 | -0.82 | -1.53% | 52.58 | 55.14 | 355742 | 190786.92 | 12.56% | 16.00 |
| 2025-09-11 | 52.69 | 53.52 | 1.69 | 3.26% | 51.06 | 53.58 | 376000 | 197885.58 | 13.27% | 13.00 |
| 2025-09-10 | 52.88 | 51.83 | -1.57 | -2.94% | 51.80 | 55.81 | 421025 | 224602.23 | 14.86% | 13.10 |
| 2025-09-09 | 53.28 | 53.40 | -0.57 | -1.06% | 52.00 | 54.93 | 444635 | 237426.16 | 15.70% | 32.00 |
| 2025-09-08 | 53.56 | 53.97 | 0.47 | 0.88% | 53.29 | 56.50 | 605417 | 330474.38 | 21.37% | 19.00 |
| 2025-09-05 | 49.06 | 53.50 | 3.95 | 7.97% | 47.74 | 54.23 | 645698 | 337012.06 | 22.79% | 0.00 |
| 2025-09-04 | 51.01 | 49.55 | -1.05 | -2.08% | 47.74 | 52.97 | 633715 | 322865.22 | 22.37% | 7.00 |
| 2025-09-03 | 52.00 | 50.60 | -1.35 | -2.60% | 49.94 | 53.16 | 580577 | 298740.50 | 20.49% | 0.00 |
| 2025-09-02 | 47.42 | 51.95 | 5.36 | 11.50% | 46.15 | 55.58 | 864415 | 428252.03 | 30.51% | 26.00 |
| 2025-09-01 | 45.85 | 46.59 | 1.49 | 3.30% | 45.80 | 47.50 | 301059 | 140627.36 | 10.63% | 9.00 |
| 2025-08-29 | 45.59 | 45.10 | 1.30 | 2.97% | 44.67 | 46.50 | 309958 | 141021.78 | 10.95% | 5.00 |
| 2025-08-28 | 44.27 | 43.80 | -0.46 | -1.04% | 42.24 | 44.65 | 309956 | 134711.41 | 10.95% | 4.00 |
| 2025-08-27 | 47.23 | 44.26 | -2.91 | -6.17% | 44.20 | 47.63 | 355700 | 164335.20 | 12.57% | 31.00 |
| 2025-08-26 | 48.17 | 47.17 | -1.48 | -3.04% | 46.99 | 48.17 | 265036 | 125663.13 | 9.37% | 6.00 |
| 2025-08-25 | 47.18 | 48.65 | 1.35 | 2.85% | 47.17 | 49.46 | 348970 | 169026.67 | 12.33% | 5.00 |
| 2025-08-22 | 46.50 | 47.30 | 0.69 | 1.48% | 46.36 | 47.60 | 192298 | 90451.55 | 6.80% | 1.00 |
| 2025-08-21 | 47.81 | 46.61 | -1.39 | -2.90% | 46.58 | 48.75 | 229769 | 109406.82 | 8.12% | 3.00 |
| 2025-08-20 | 48.03 | 48.00 | -0.60 | -1.23% | 47.36 | 48.96 | 273803 | 131433.83 | 9.68% | 8.00 |
| 2025-08-19 | 46.73 | 48.60 | 1.67 | 3.56% | 45.88 | 49.29 | 466768 | 222859.50 | 16.50% | 11.00 |
| 2025-08-18 | 47.22 | 46.93 | 0.05 | 0.11% | 46.39 | 47.51 | 341192 | 159943.61 | 12.06% | 3.00 |
| 2025-08-15 | 45.68 | 46.88 | 1.20 | 2.63% | 45.68 | 47.15 | 274229 | 128091.35 | 9.69% | 40.00 |
| 2025-08-14 | 47.20 | 45.68 | -1.77 | -3.73% | 45.17 | 47.20 | 333599 | 153833.22 | 11.79% | 2.00 |
| 2025-08-13 | 46.92 | 47.45 | 0.20 | 0.42% | 45.71 | 47.73 | 353922 | 165471.56 | 12.51% | 11.00 |
| 2025-08-12 | 47.14 | 47.25 | 0.10 | 0.21% | 46.51 | 47.89 | 269054 | 127124.65 | 9.51% | 0.00 |
| 2025-08-11 | 48.43 | 47.15 | -0.41 | -0.86% | 46.78 | 48.60 | 309170 | 146735.23 | 10.93% | 31.00 |
| 2025-08-08 | 50.60 | 47.56 | -2.69 | -5.35% | 46.88 | 51.88 | 492130 | 244092.11 | 17.39% | 36.00 |
| 2025-08-07 | 47.25 | 50.25 | 2.66 | 5.59% | 45.90 | 50.86 | 511100 | 245469.03 | 18.06% | 14.00 |
| 2025-08-06 | 47.00 | 47.59 | -0.40 | -0.83% | 46.46 | 49.50 | 475920 | 228968.17 | 16.82% | 36.00 |
| 2025-08-05 | 46.72 | 47.99 | 1.10 | 2.35% | 46.02 | 48.00 | 449436 | 211379.02 | 15.88% | 70.00 |
| 2025-08-04 | 43.30 | 46.89 | 3.54 | 8.17% | 43.00 | 47.28 | 485714 | 220347.88 | 17.16% | 11.00 |
| 2025-08-01 | 43.22 | 43.35 | 0.08 | 0.18% | 41.80 | 44.68 | 306812 | 131796.58 | 10.84% | 15.00 |
| 2025-07-31 | 42.99 | 43.27 | -0.37 | -0.85% | 42.64 | 44.44 | 335627 | 146937.95 | 11.86% | 2.00 |
| 2025-07-30 | 42.39 | 43.64 | 1.31 | 3.09% | 41.15 | 44.68 | 454417 | 196671.88 | 16.06% | 18.00 |
| 2025-07-29 | 41.45 | 42.33 | 0.58 | 1.39% | 41.17 | 42.34 | 188631 | 78965.87 | 6.67% | 13.00 |
| 2025-07-28 | 42.57 | 41.75 | -0.39 | -0.93% | 41.65 | 42.97 | 182094 | 76683.38 | 6.44% | 24.00 |
| 2025-07-25 | 41.69 | 42.14 | 0.26 | 0.62% | 41.45 | 42.33 | 162123 | 67901.22 | 5.73% | 1.00 |
| 2025-07-24 | 42.40 | 41.88 | 0.11 | 0.26% | 41.45 | 42.77 | 167893 | 70332.31 | 5.93% | 4.00 |
| 2025-07-23 | 42.06 | 41.77 | -0.27 | -0.64% | 41.64 | 42.49 | 182150 | 76425.01 | 6.44% | 0.00 |
| 2025-07-22 | 43.31 | 42.04 | -1.83 | -4.17% | 42.00 | 43.45 | 332486 | 141185.44 | 11.75% | 7.00 |
| 2025-07-21 | 43.62 | 43.87 | 0.96 | 2.24% | 43.17 | 45.64 | 418188 | 184262.39 | 14.78% | 0.00 |
| 2025-07-18 | 43.80 | 42.91 | -0.81 | -1.85% | 42.84 | 43.99 | 268623 | 116134.56 | 9.49% | 5.00 |
| 2025-07-17 | 43.63 | 43.72 | -0.66 | -1.49% | 43.37 | 44.53 | 396691 | 174070.88 | 14.02% | 5.00 |
| 2025-07-16 | 41.70 | 44.38 | 2.68 | 6.43% | 41.01 | 45.69 | 594268 | 260253.42 | 21.00% | 24.00 |
| 2025-07-15 | 40.30 | 41.70 | 1.35 | 3.35% | 39.76 | 41.99 | 489951 | 201523.03 | 17.31% | 60.00 |
| 2025-07-14 | 39.20 | 40.35 | 1.42 | 3.65% | 38.81 | 41.77 | 448306 | 181230.44 | 15.84% | 15.00 |
| 2025-07-11 | 37.83 | 38.93 | 1.03 | 2.72% | 37.32 | 39.40 | 244602 | 93900.12 | 8.64% | 7.00 |
| 2025-07-10 | 38.36 | 37.90 | -1.00 | -2.57% | 37.60 | 38.64 | 177505 | 67396.08 | 6.27% | 0.00 |
| 2025-07-09 | 39.15 | 38.90 | 0.29 | 0.75% | 38.42 | 40.75 | 322741 | 127975.38 | 11.41% | 2.00 |
| 2025-07-08 | 37.80 | 38.61 | 1.04 | 2.77% | 37.60 | 39.05 | 244688 | 93906.40 | 8.65% | 15.00 |
| 2025-07-07 | 37.74 | 37.57 | -0.31 | -0.82% | 36.92 | 38.36 | 161834 | 60883.92 | 5.72% | 0.00 |
| 2025-07-04 | 38.89 | 37.88 | -0.48 | -1.25% | 37.80 | 39.00 | 182202 | 69736.41 | 6.44% | 5.00 |
| 2025-07-03 | 38.21 | 38.36 | -0.06 | -0.16% | 38.00 | 39.12 | 161736 | 62206.36 | 5.72% | 18.00 |
| 2025-07-02 | 39.51 | 38.42 | -1.58 | -3.95% | 38.13 | 39.81 | 260549 | 101068.12 | 9.21% | 1.00 |
| 2025-07-01 | 40.60 | 40.00 | -0.60 | -1.48% | 39.61 | 42.22 | 375897 | 153253.80 | 13.28% | 27.00 |
| 2025-06-30 | 40.17 | 40.60 | 1.02 | 2.58% | 39.67 | 40.99 | 347098 | 140082.30 | 12.27% | 12.00 |
| 2025-06-27 | 39.60 | 39.58 | 0.10 | 0.25% | 39.11 | 40.19 | 233215 | 92626.88 | 8.24% | 8.00 |
| 2025-06-26 | 40.23 | 39.48 | -0.82 | -2.03% | 39.44 | 40.80 | 335403 | 134421.83 | 11.85% | 13.00 |
| 2025-06-25 | 39.79 | 40.30 | 0.60 | 1.51% | 39.01 | 40.38 | 457944 | 181631.12 | 16.18% | 10.00 |
| 2025-06-24 | 35.38 | 39.70 | 4.72 | 13.49% | 35.35 | 41.60 | 702657 | 273651.75 | 24.83% | 47.00 |
| 2025-06-23 | 34.00 | 34.98 | -0.04 | -0.11% | 33.66 | 35.14 | 180404 | 62548.80 | 6.38% | 14.00 |
| 2025-06-20 | 37.01 | 35.02 | -2.47 | -6.59% | 34.71 | 37.01 | 366384 | 130833.01 | 12.95% | 2.00 |
| 2025-06-19 | 35.20 | 37.49 | 1.90 | 5.34% | 35.08 | 38.20 | 560607 | 208414.02 | 19.81% | 21.00 |
| 2025-06-18 | 35.51 | 35.59 | -0.30 | -0.84% | 34.79 | 36.09 | 231820 | 81956.05 | 8.19% | 36.00 |
| 2025-06-17 | 34.12 | 35.89 | 1.51 | 4.39% | 34.12 | 36.89 | 422164 | 151842.39 | 14.92% | 25.00 |
| 2025-06-16 | 33.90 | 34.38 | 0.21 | 0.61% | 33.90 | 34.67 | 105361 | 36239.37 | 3.72% | 3.00 |
| 2025-06-13 | 35.10 | 34.17 | -1.28 | -3.61% | 34.12 | 35.36 | 163595 | 56518.47 | 5.78% | 3.00 |
| 2025-06-12 | 35.66 | 35.45 | -0.43 | -1.20% | 35.36 | 36.03 | 117058 | 41743.77 | 4.14% | 0.00 |
| 2025-06-11 | 35.90 | 35.88 | 0.09 | 0.25% | 35.62 | 36.47 | 127110 | 45676.06 | 4.49% | 0.00 |
| 2025-06-10 | 36.27 | 35.79 | -0.38 | -1.05% | 34.75 | 36.45 | 231456 | 82311.22 | 8.18% | 0.00 |
| 2025-06-09 | 36.39 | 36.17 | -0.17 | -0.47% | 36.03 | 37.50 | 201582 | 73893.09 | 7.12% | 10.00 |
| 2025-06-06 | 37.17 | 36.34 | -0.83 | -2.23% | 36.23 | 37.17 | 166193 | 60685.77 | 5.87% | 17.00 |
| 2025-06-05 | 36.50 | 37.17 | 0.67 | 1.84% | 35.75 | 37.49 | 281957 | 103905.82 | 9.96% | 0.00 |
| 2025-06-04 | 36.10 | 36.50 | 0.20 | 0.55% | 35.75 | 36.80 | 185266 | 67345.31 | 6.55% | 5.00 |
| 2025-06-03 | 34.51 | 36.30 | 1.42 | 4.07% | 34.51 | 37.37 | 269034 | 97257.48 | 9.51% | 5.00 |
| 2025-05-30 | 36.20 | 34.88 | -1.34 | -3.70% | 34.73 | 36.20 | 179731 | 63296.97 | 6.35% | 3.00 |
| 2025-05-29 | 35.82 | 36.22 | 0.32 | 0.89% | 35.82 | 36.75 | 166018 | 60192.08 | 5.87% | 3.00 |
| 2025-05-28 | 37.16 | 35.90 | -0.88 | -2.39% | 35.79 | 37.30 | 175380 | 63717.96 | 6.20% | 6.00 |
| 2025-05-27 | 37.68 | 36.82 | -1.08 | -2.85% | 36.51 | 37.77 | 159460 | 59025.14 | 5.64% | 56.00 |
深证大盘股票行情在线 K线走势图
