汉威科技(300007)股票行情 汉威科技股票行情 300007股票行情_爱股网
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 |
|---|
| 2025-10-31 | 54.97 | 56.28 | 1.26 | 2.29% | 54.75 | 57.78 | 221267 | 125326.95 | 7.81% | 6.00 |
| 2025-10-30 | 56.03 | 55.02 | -2.52 | -4.38% | 54.08 | 56.87 | 257793 | 142658.78 | 9.10% | 29.00 |
| 2025-10-29 | 55.58 | 57.54 | 1.50 | 2.68% | 55.58 | 58.20 | 244540 | 140249.73 | 8.63% | 5.00 |
| 2025-10-28 | 55.88 | 56.04 | -0.33 | -0.59% | 55.41 | 57.29 | 225554 | 126963.66 | 7.96% | 2.00 |
| 2025-10-27 | 56.29 | 56.37 | 0.59 | 1.06% | 55.06 | 57.30 | 235135 | 132222.33 | 8.30% | 23.00 |
| 2025-10-24 | 54.49 | 55.78 | 2.03 | 3.78% | 53.93 | 56.10 | 205422 | 113508.66 | 7.25% | 0.00 |
| 2025-10-23 | 54.01 | 53.75 | -0.76 | -1.39% | 52.78 | 54.29 | 114234 | 60994.77 | 4.03% | 0.00 |
| 2025-10-22 | 54.80 | 54.51 | -0.80 | -1.45% | 54.31 | 55.74 | 161671 | 88772.09 | 5.71% | 0.00 |
| 2025-10-21 | 54.97 | 55.31 | 1.01 | 1.86% | 54.02 | 55.48 | 207589 | 113716.07 | 7.33% | 49.00 |
| 2025-10-20 | 54.87 | 54.30 | 1.79 | 3.41% | 53.85 | 55.72 | 225760 | 123887.52 | 7.97% | 12.00 |
| 2025-10-17 | 54.56 | 52.51 | -2.11 | -3.86% | 52.35 | 55.24 | 139553 | 74461.27 | 4.93% | 6.00 |
| 2025-10-16 | 55.26 | 54.62 | -1.28 | -2.29% | 54.39 | 55.58 | 145608 | 79834.25 | 5.14% | 0.00 |
| 2025-10-15 | 53.51 | 55.90 | 2.58 | 4.84% | 52.62 | 56.28 | 277145 | 151513.70 | 9.78% | 14.00 |
| 2025-10-14 | 58.00 | 53.32 | -3.71 | -6.51% | 52.92 | 58.15 | 253454 | 139910.53 | 8.95% | 26.00 |
| 2025-10-13 | 54.99 | 57.03 | -2.28 | -3.84% | 54.33 | 57.69 | 252586 | 142177.52 | 8.92% | 3.00 |
| 2025-10-10 | 63.00 | 59.31 | -2.85 | -4.58% | 59.00 | 63.96 | 304635 | 186861.12 | 10.75% | 8.00 |
| 2025-10-09 | 63.40 | 62.16 | -1.41 | -2.22% | 61.10 | 63.40 | 241012 | 150485.41 | 8.51% | 32.00 |
| 2025-09-30 | 64.37 | 63.57 | -1.30 | -2.00% | 63.46 | 64.85 | 213600 | 136706.12 | 7.54% | 2.00 |
| 2025-09-29 | 62.29 | 64.87 | 3.55 | 5.79% | 62.28 | 65.30 | 289320 | 185019.12 | 10.21% | 2.00 |
| 2025-09-26 | 64.38 | 61.32 | -3.92 | -6.01% | 61.18 | 65.00 | 291670 | 183934.31 | 10.30% | 8.00 |
| 2025-09-25 | 67.21 | 65.24 | -1.97 | -2.93% | 64.40 | 67.33 | 370136 | 242926.95 | 13.07% | 20.00 |
| 2025-09-24 | 63.97 | 67.21 | 2.51 | 3.88% | 62.41 | 67.50 | 480142 | 313411.03 | 16.95% | 12.00 |
| 2025-09-23 | 64.00 | 64.70 | 1.41 | 2.23% | 61.91 | 66.98 | 497995 | 321501.97 | 17.58% | 2.00 |
| 2025-09-22 | 64.13 | 63.29 | 0.39 | 0.62% | 62.41 | 64.49 | 350672 | 221881.66 | 12.38% | 14.00 |
| 2025-09-19 | 67.87 | 62.90 | -6.89 | -9.87% | 62.83 | 68.14 | 615373 | 397097.72 | 21.72% | 18.00 |
| 2025-09-18 | 71.00 | 69.79 | 1.04 | 1.51% | 67.90 | 72.86 | 796893 | 559188.50 | 28.13% | 22.00 |
| 2025-09-17 | 70.12 | 68.75 | 3.83 | 5.90% | 67.51 | 73.00 | 866081 | 607295.31 | 30.57% | 7.00 |
| 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 |
深证大盘股票行情在线 K线走势图
汉威科技(300007)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
