汉威科技

300007
🏛️ 中国 →
61.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 64.49 64.99 63.77 64.77 1,937.8K
09:35 64.74 64.99 64.48 64.50 1,044.4K
09:40 64.50 64.71 63.98 63.98 1,051.7K
09:45 63.97 64.80 63.63 63.86 1,359.3K
09:50 63.86 64.18 63.82 63.98 629.8K
09:55 63.94 64.47 63.68 64.11 1,061.3K
10:00 64.11 64.20 63.92 64.17 517.2K
10:05 64.10 64.23 63.82 64.23 395.4K
10:10 64.16 64.20 63.82 63.98 345.1K
10:15 63.98 64.00 63.36 63.36 1,111.9K
10:20 63.37 63.75 63.20 63.75 1,040.2K
10:25 63.74 63.87 63.50 63.64 378.6K
10:30 63.66 63.78 63.48 63.48 324.9K
10:35 63.46 63.46 63.15 63.26 650.8K
10:40 63.23 63.30 63.00 63.30 868.8K
10:45 63.30 63.49 63.21 63.40 290.8K
10:50 63.40 63.56 63.37 63.56 268.3K
10:55 63.60 63.67 63.56 63.63 171.3K
11:00 63.60 63.90 63.60 63.83 241.8K
11:05 63.83 63.90 63.52 63.65 208.5K
11:10 63.65 63.68 63.41 63.51 187.5K
11:15 63.36 63.58 63.30 63.33 170.6K
11:20 63.27 63.39 63.12 63.27 246.2K
11:25 63.21 63.27 63.13 63.20 221.4K
11:30 63.20 63.20 63.20 63.20 0.2K
13:00 63.20 63.49 63.19 63.33 253.4K
13:05 63.32 63.47 63.29 63.29 288.2K
13:10 63.29 63.44 63.24 63.40 234.8K
13:15 63.36 63.50 63.27 63.27 250.8K
13:20 63.25 63.48 63.25 63.38 252.9K
13:25 63.35 63.41 63.25 63.30 245.2K
13:30 63.30 63.30 63.03 63.11 442.2K
13:35 63.11 63.12 62.86 62.95 679.5K
13:40 62.93 63.13 62.85 63.03 297.3K
13:45 63.03 63.14 62.93 63.14 317.9K
13:50 63.14 63.30 62.79 62.79 421.0K
13:55 62.80 62.95 62.46 62.49 809.2K
14:00 62.43 62.77 62.43 62.77 428.4K
14:05 62.74 62.75 62.52 62.63 327.9K
14:10 62.68 62.70 62.35 62.35 375.7K
14:15 62.35 62.45 62.22 62.45 598.9K
14:20 62.45 62.62 62.44 62.45 274.5K
14:25 62.43 62.43 62.02 62.18 751.4K
14:30 62.18 62.28 61.71 61.73 1,057.8K
14:35 61.81 61.98 61.60 61.61 973.3K
14:40 61.67 61.98 61.67 61.87 994.9K
14:45 61.87 61.95 61.68 61.87 953.2K
14:50 61.85 61.85 61.41 61.41 1,473.0K
14:55 61.42 61.44 61.25 61.30 874.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.38 65.00 61.18 61.32 29.2M
2025-09-25 67.21 67.33 64.40 65.24 37.0M
2025-09-24 63.97 67.50 62.41 67.21 48.0M
2025-09-23 64.00 66.98 61.91 64.70 49.8M
2025-09-22 64.13 64.49 62.41 63.29 35.1M
2025-09-19 67.87 68.14 62.83 62.90 61.5M
2025-09-18 71.00 72.86 67.90 69.79 79.7M
2025-09-17 70.12 73.00 67.51 68.75 86.6M
2025-09-16 55.19 64.92 55.19 64.92 72.4M
2025-09-15 52.69 55.48 52.37 54.10 42.0M
2025-09-12 53.82 55.14 52.58 52.70 35.6M
2025-09-11 52.69 53.58 51.06 53.52 37.6M
2025-09-10 52.88 55.81 51.80 51.83 42.1M
2025-09-09 53.28 54.93 52.00 53.40 44.5M
2025-09-08 53.56 56.50 53.29 53.97 60.5M
2025-09-05 49.06 54.23 47.74 53.50 64.6M
2025-09-04 51.01 52.97 47.74 49.55 63.4M
2025-09-03 52.00 53.16 49.94 50.60 58.1M
2025-09-02 47.42 55.58 46.15 51.95 86.4M
2025-09-01 45.85 47.50 45.80 46.59 30.1M
2025-08-29 45.59 46.50 44.67 45.10 31.0M
2025-08-28 44.27 44.65 42.24 43.80 31.0M
2025-08-27 47.23 47.63 44.20 44.26 35.6M
2025-08-26 48.17 48.17 46.99 47.17 26.5M
2025-08-25 47.18 49.46 47.17 48.65 34.9M
2025-08-22 46.50 47.60 46.36 47.30 19.2M
2025-08-21 47.81 48.75 46.58 46.61 23.0M
2025-08-20 48.03 48.96 47.36 48.00 27.4M
2025-08-19 46.73 49.29 45.88 48.60 46.7M
2025-08-18 47.22 47.51 46.39 46.93 34.1M
2025-08-15 45.68 47.15 45.68 46.88 27.4M
2025-08-14 47.20 47.20 45.17 45.68 33.4M
2025-08-13 46.92 47.73 45.71 47.45 35.4M
2025-08-12 47.14 47.89 46.51 47.25 26.9M
2025-08-11 48.43 48.60 46.78 47.15 30.9M
2025-08-08 50.60 51.88 46.88 47.56 49.2M
2025-08-07 47.25 50.86 45.90 50.25 51.1M
2025-08-06 47.00 49.50 46.46 47.59 47.6M
2025-08-05 46.72 48.00 46.02 47.99 44.9M
2025-08-04 43.30 47.28 43.00 46.89 48.6M
2025-08-01 43.22 44.68 41.80 43.35 30.7M
2025-07-31 42.99 44.44 42.64 43.27 33.6M
2025-07-30 42.39 44.68 41.15 43.64 45.4M
2025-07-29 41.45 42.34 41.17 42.33 18.9M
2025-07-28 42.57 42.97 41.65 41.75 18.2M
2025-07-25 41.69 42.33 41.45 42.14 16.2M
2025-07-24 42.40 42.77 41.45 41.88 16.8M
2025-07-23 42.06 42.49 41.64 41.77 18.2M
2025-07-22 43.31 43.45 42.00 42.04 33.2M
2025-07-21 43.62 45.64 43.17 43.87 41.8M
2025-07-18 43.80 43.99 42.84 42.91 26.9M
2025-07-17 43.63 44.53 43.37 43.72 39.7M
2025-07-16 41.70 45.69 41.01 44.38 59.4M
2025-07-15 40.30 41.99 39.76 41.70 49.0M
2025-07-14 39.20 41.77 38.81 40.35 44.8M
2025-07-11 37.83 39.40 37.32 38.93 24.5M
2025-07-10 38.36 38.64 37.60 37.90 17.8M
2025-07-09 39.15 40.75 38.42 38.90 32.3M
2025-07-08 37.80 39.05 37.60 38.61 24.5M
2025-07-07 37.74 38.36 36.92 37.57 16.2M
2025-07-04 38.89 39.00 37.80 37.88 18.2M
2025-07-03 38.21 39.12 38.00 38.36 16.2M
2025-07-02 39.51 39.81 38.13 38.42 26.1M
2025-07-01 40.60 42.22 39.61 40.00 37.6M
2025-06-30 40.17 40.99 39.67 40.60 34.7M
2025-06-27 39.60 40.19 39.11 39.58 23.3M
2025-06-26 40.23 40.80 39.44 39.48 33.5M
2025-06-25 39.79 40.38 39.01 40.30 45.8M
2025-06-24 35.38 41.60 35.35 39.70 70.3M
2025-06-23 34.00 35.14 33.66 34.98 18.0M
2025-06-20 37.01 37.01 34.71 35.02 36.6M
2025-06-19 35.20 38.20 35.08 37.49 56.1M
2025-06-18 35.51 36.09 34.79 35.59 23.2M
2025-06-17 34.12 36.89 34.12 35.89 42.2M
2025-06-16 33.90 34.67 33.90 34.38 10.5M
2025-06-13 35.10 35.36 34.12 34.17 16.4M
2025-06-12 35.66 36.03 35.36 35.45 11.7M
2025-06-11 35.90 36.47 35.62 35.88 12.7M
2025-06-10 36.27 36.45 34.75 35.79 23.1M
2025-06-09 36.39 37.50 36.03 36.17 20.2M
2025-06-06 37.17 37.17 36.23 36.34 16.6M
2025-06-05 36.50 37.49 35.75 37.17 28.2M
2025-06-04 36.10 36.80 35.75 36.50 18.5M
2025-06-03 34.51 37.37 34.51 36.30 26.9M
2025-05-30 36.20 36.20 34.73 34.88 18.0M
2025-05-29 35.82 36.75 35.82 36.22 16.6M
2025-05-28 37.16 37.30 35.79 35.90 17.5M
2025-05-27 37.68 37.77 36.51 36.82 15.9M
2025-05-26 37.48 38.10 37.13 37.90 14.8M
2025-05-23 38.33 39.06 37.55 37.66 19.5M
2025-05-22 39.14 39.42 38.25 38.30 15.9M
2025-05-21 39.00 39.49 38.57 39.03 16.4M
2025-05-20 40.05 40.10 39.13 39.36 21.3M
2025-05-19 41.80 41.80 38.80 40.01 32.8M
2025-05-16 41.00 42.99 40.95 42.22 33.6M
2025-05-15 42.02 42.44 40.65 41.32 21.8M
2025-05-14 42.00 42.58 41.27 41.90 22.0M
2025-05-13 43.00 43.80 41.95 42.20 27.3M
2025-05-12 42.33 43.38 42.28 42.92 31.7M
2025-05-09 42.25 42.67 40.78 41.46 33.1M
2025-05-08 42.80 44.04 42.33 42.88 36.9M
2025-05-07 43.04 45.95 42.07 43.40 53.3M
2025-05-06 41.43 44.38 40.90 42.99 45.2M
2025-04-30 40.90 42.68 39.80 41.27 51.0M
2025-04-29 39.00 41.60 37.96 41.05 46.9M
2025-04-28 40.21 40.26 37.80 37.93 37.4M
2025-04-25 39.89 41.10 39.00 40.15 40.8M
2025-04-24 39.37 42.37 38.58 39.90 60.7M
2025-04-23 36.15 40.50 35.40 39.15 66.6M
2025-04-22 35.08 36.54 34.77 35.41 44.5M
2025-04-21 32.85 35.66 32.14 35.03 38.7M
2025-04-18 33.01 33.56 32.40 32.65 15.9M
2025-04-17 33.60 34.87 33.15 33.17 20.4M
2025-04-16 34.03 34.65 32.94 33.59 24.3M
2025-04-15 35.29 35.39 33.60 34.45 27.5M
2025-04-14 35.00 35.77 34.30 34.52 39.8M
2025-04-11 32.88 34.71 32.51 33.89 45.7M
2025-04-10 31.95 34.35 31.95 32.80 49.4M
2025-04-09 29.00 30.89 26.01 30.41 38.6M
2025-04-08 28.98 30.50 28.19 29.40 35.2M
2025-04-07 32.30 33.31 29.02 29.02 30.3M
2025-04-03 36.78 37.73 36.07 36.28 19.4M
2025-04-02 37.20 38.38 37.20 37.35 21.8M
2025-04-01 37.96 38.23 36.70 36.96 27.3M
2025-03-31 38.30 39.00 35.38 37.56 54.4M
2025-03-28 41.99 43.09 41.02 41.47 27.8M
2025-03-27 42.05 44.86 41.00 43.26 44.3M
2025-03-26 41.50 44.44 41.50 42.56 32.9M
2025-03-25 42.22 43.78 41.36 41.94 31.1M
2025-03-24 43.18 43.27 40.59 42.66 34.3M
2025-03-21 45.65 46.52 42.66 43.05 41.6M
2025-03-20 47.30 47.80 45.47 46.45 33.8M
2025-03-19 49.00 49.70 46.99 47.48 47.8M
2025-03-18 49.21 49.55 46.88 49.51 58.8M
2025-03-17 43.86 49.74 42.83 47.99 71.2M
2025-03-14 42.68 44.37 42.30 43.73 38.6M
2025-03-13 45.41 45.44 41.79 42.48 47.3M
2025-03-12 46.89 47.69 45.71 46.10 38.9M
2025-03-11 47.09 47.61 44.98 46.92 54.3M
2025-03-10 48.50 51.48 46.78 48.82 59.5M
2025-03-07 45.07 49.00 44.51 48.05 70.2M
2025-03-06 45.60 46.79 44.82 45.46 59.0M
2025-03-05 44.26 46.30 43.86 45.44 56.2M
2025-03-04 41.36 45.02 41.21 43.86 58.5M
2025-03-03 43.92 44.50 40.68 41.14 55.5M
2025-02-28 48.06 48.99 42.71 43.20 81.4M
2025-02-27 45.90 52.49 44.80 50.90 93.1M
2025-02-26 44.88 49.28 44.12 45.45 90.8M
2025-02-25 42.49 46.95 42.49 44.90 73.9M
2025-02-24 42.87 45.05 42.43 43.09 64.4M
2025-02-21 43.00 48.00 42.42 44.59 100.7M
2025-02-20 41.59 45.37 40.80 44.50 111.6M
2025-02-19 32.00 37.81 32.00 37.81 45.1M
2025-02-18 32.99 33.03 31.36 31.51 53.6M
2025-02-17 28.50 33.33 27.88 33.00 76.3M
2025-02-14 28.40 29.39 27.70 28.64 49.1M
2025-02-13 28.97 31.20 28.80 29.92 71.8M
2025-02-12 28.00 29.30 27.60 29.10 40.4M
2025-02-11 28.79 29.48 27.96 28.44 45.7M
2025-02-10 28.96 29.17 28.20 28.83 39.2M
2025-02-07 29.64 30.00 28.61 29.18 58.8M
2025-02-06 27.56 30.33 27.56 29.52 62.1M
2025-02-05 27.02 28.38 27.02 27.87 44.2M
2025-01-27 28.74 28.99 26.72 26.76 45.8M
2025-01-24 27.60 29.48 27.60 29.20 65.7M
2025-01-23 27.54 28.36 27.03 27.81 63.4M
2025-01-22 27.70 27.85 26.81 26.96 56.0M
2025-01-21 27.53 29.88 27.00 28.74 86.9M
2025-01-20 27.19 27.85 26.68 27.18 49.5M
2025-01-17 27.83 28.69 26.82 27.15 61.5M
2025-01-16 28.84 29.29 27.03 27.73 80.4M
2025-01-15 28.00 29.29 26.72 28.40 111.2M
2025-01-14 22.55 26.62 22.16 26.62 79.1M
2025-01-13 21.95 23.10 21.95 22.18 42.7M
2025-01-10 21.85 23.32 21.85 22.17 50.8M
2025-01-09 21.87 22.17 21.33 21.86 37.2M
2025-01-08 20.95 22.47 20.76 21.78 51.0M
2025-01-07 18.65 21.78 18.48 20.94 43.9M
2025-01-06 18.97 19.08 18.11 18.61 17.8M
2025-01-03 20.49 20.70 18.80 18.88 28.0M
2025-01-02 20.40 21.03 19.90 20.41 27.1M