汉威科技

300007
🏛️ 中国 →
64.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 28.76 30.43 28.18 30.22 23.0M
2021-12-30 27.50 29.18 27.50 28.19 17.9M
2021-12-29 28.08 28.66 27.00 27.39 12.9M
2021-12-28 27.29 28.93 27.05 28.10 14.3M
2021-12-27 28.00 28.25 26.69 27.20 15.0M
2021-12-24 28.77 29.78 27.76 28.04 18.8M
2021-12-23 26.83 29.38 26.47 28.55 20.9M
2021-12-22 27.40 28.19 26.90 27.00 11.5M
2021-12-21 26.51 27.80 26.41 27.09 11.1M
2021-12-20 27.87 28.80 26.51 26.66 16.8M
2021-12-17 27.82 29.38 26.88 28.07 20.3M
2021-12-16 27.62 28.17 27.02 27.76 14.0M
2021-12-15 27.99 28.27 27.30 27.52 15.3M
2021-12-14 29.84 29.98 27.95 28.30 21.3M
2021-12-13 29.96 30.27 29.16 30.00 21.7M
2021-12-10 27.87 30.80 27.31 29.65 28.6M
2021-12-09 28.70 29.19 27.53 27.79 22.4M
2021-12-08 25.57 28.88 25.42 28.64 28.0M
2021-12-07 26.18 26.26 24.83 25.58 14.7M
2021-12-06 27.68 27.80 25.91 25.93 18.0M
2021-12-03 26.61 28.87 26.52 27.98 22.8M
2021-12-02 27.00 27.25 25.80 26.62 14.7M
2021-12-01 26.92 28.18 26.64 27.05 14.2M
2021-11-30 27.37 27.95 26.69 26.95 13.3M
2021-11-29 26.05 27.38 26.05 27.10 14.1M
2021-11-26 27.00 27.91 26.35 26.75 17.5M
2021-11-25 27.33 27.80 26.60 26.63 16.9M
2021-11-24 28.30 28.54 27.06 27.28 23.8M
2021-11-23 25.59 29.68 25.56 28.30 36.1M
2021-11-22 26.09 26.38 25.56 25.72 18.3M
2021-11-19 24.90 27.06 24.90 26.01 25.5M
2021-11-18 28.05 28.70 25.11 25.39 35.3M
2021-11-17 26.59 27.65 25.72 27.47 25.7M
2021-11-16 25.19 26.85 25.10 26.21 22.9M
2021-11-15 25.33 26.25 24.57 25.36 16.4M
2021-11-12 24.42 25.42 24.30 25.19 16.8M
2021-11-11 23.85 24.96 23.68 24.49 15.4M
2021-11-10 23.95 24.76 23.77 24.00 13.8M
2021-11-09 23.27 24.46 23.08 23.92 14.9M
2021-11-08 23.19 23.98 22.68 23.28 15.2M
2021-11-05 22.98 24.10 22.89 23.28 18.3M
2021-11-04 22.50 23.24 22.41 22.97 17.6M
2021-11-03 23.04 23.63 22.06 22.14 18.9M
2021-11-02 21.13 23.00 20.80 22.04 18.9M
2021-11-01 20.24 21.38 20.15 21.17 11.3M
2021-10-29 19.81 20.24 19.48 20.24 7.7M
2021-10-28 19.80 20.17 19.50 19.89 7.2M
2021-10-27 20.18 20.28 19.35 19.80 8.9M
2021-10-26 20.25 20.45 19.69 19.93 9.8M
2021-10-25 20.05 20.79 19.69 20.25 9.8M
2021-10-22 21.06 21.20 20.04 20.11 17.6M
2021-10-21 20.29 22.65 20.12 21.70 22.9M
2021-10-20 20.00 20.59 19.76 20.31 7.0M
2021-10-19 20.00 20.26 19.76 19.97 5.6M
2021-10-18 20.10 20.12 19.65 19.84 6.8M
2021-10-15 20.38 20.38 19.92 20.03 5.0M
2021-10-14 20.09 20.56 19.86 20.31 5.0M
2021-10-13 20.49 20.67 19.90 20.12 6.5M
2021-10-12 21.00 21.64 20.01 20.25 14.1M
2021-10-11 22.49 22.49 21.48 21.89 5.3M
2021-10-08 22.45 22.84 21.92 22.34 7.9M
2021-09-30 20.64 22.34 20.64 22.08 10.3M
2021-09-29 21.80 22.12 20.60 20.62 7.5M
2021-09-28 21.57 21.80 21.35 21.63 5.2M
2021-09-27 22.29 22.57 21.30 21.58 9.9M
2021-09-24 24.29 24.48 22.05 22.16 15.9M
2021-09-23 24.13 24.66 23.79 24.14 6.6M
2021-09-22 24.11 24.70 23.79 24.13 8.2M
2021-09-17 25.73 26.00 24.03 24.53 12.6M
2021-09-16 25.77 26.54 25.53 25.95 9.9M
2021-09-15 26.66 26.72 25.70 25.79 10.8M
2021-09-14 25.12 26.94 24.88 26.60 18.7M
2021-09-13 24.87 25.48 24.60 24.86 7.1M
2021-09-10 25.28 25.55 24.87 25.03 9.0M
2021-09-09 26.24 26.84 25.00 25.61 15.8M
2021-09-08 25.19 27.25 25.19 26.48 20.6M
2021-09-07 25.22 25.80 25.02 25.26 9.8M
2021-09-06 24.81 25.28 23.88 25.22 11.1M
2021-09-03 24.59 25.95 24.50 24.95 14.0M
2021-09-02 24.80 25.63 24.45 24.65 14.4M
2021-09-01 24.36 25.50 24.36 25.05 17.5M
2021-08-31 23.92 24.79 23.16 24.10 19.9M
2021-08-30 26.00 26.31 24.00 24.00 23.2M
2021-08-27 26.52 26.65 24.85 26.40 23.1M
2021-08-26 26.29 27.49 25.40 27.00 19.1M
2021-08-25 27.59 27.75 25.79 26.22 18.2M
2021-08-24 27.32 28.23 26.88 27.30 15.8M
2021-08-23 26.25 27.12 25.88 27.02 17.9M
2021-08-20 26.22 26.33 25.17 25.50 14.3M
2021-08-19 27.09 27.36 26.20 26.54 12.0M
2021-08-18 26.83 27.50 26.12 27.06 13.6M
2021-08-17 27.67 28.40 26.53 26.84 21.4M
2021-08-16 26.82 29.39 26.80 27.55 26.5M
2021-08-13 26.48 26.48 25.42 25.65 14.5M
2021-08-12 25.80 26.92 25.31 26.70 17.9M
2021-08-11 26.04 27.14 25.58 26.06 20.2M
2021-08-10 26.90 27.32 25.40 26.04 22.9M
2021-08-09 24.88 27.98 24.51 26.90 31.3M
2021-08-06 23.28 24.80 22.88 24.38 22.5M
2021-08-05 24.48 24.58 22.80 23.29 23.5M
2021-08-04 24.01 25.10 24.01 24.21 24.5M
2021-08-03 26.25 27.30 24.01 24.57 35.2M
2021-08-02 24.56 26.08 23.68 25.55 33.1M
2021-07-30 23.21 24.90 22.90 24.49 32.2M
2021-07-29 21.40 23.44 21.02 22.94 27.8M
2021-07-28 20.50 21.83 19.88 21.12 19.4M
2021-07-27 21.40 22.42 20.55 20.56 17.4M
2021-07-26 21.55 21.78 20.61 21.40 14.2M
2021-07-23 22.05 22.47 21.30 21.65 18.5M
2021-07-22 21.98 23.09 21.82 22.29 24.8M
2021-07-21 22.24 22.66 21.48 21.97 20.8M
2021-07-20 20.14 22.55 20.10 22.19 31.1M
2021-07-19 20.88 21.41 20.35 20.55 20.8M
2021-07-16 18.90 21.44 18.90 20.80 36.3M
2021-07-15 18.77 18.88 18.10 18.59 12.9M
2021-07-14 19.88 19.93 18.90 18.91 16.8M
2021-07-13 19.30 19.92 18.90 19.90 17.8M
2021-07-12 18.21 19.57 18.01 19.36 19.9M
2021-07-09 18.81 18.81 17.78 18.18 19.2M
2021-07-08 20.00 20.25 19.04 19.28 18.5M
2021-07-07 18.69 19.68 18.40 19.68 20.1M
2021-07-06 19.16 19.34 18.58 19.00 15.4M
2021-07-05 19.25 19.77 18.53 19.22 20.4M
2021-07-02 18.21 18.87 18.10 18.53 14.9M
2021-07-01 18.36 19.30 17.82 18.51 21.7M
2021-06-30 18.17 18.75 18.11 18.36 18.1M
2021-06-29 18.81 18.87 18.00 18.18 16.0M
2021-06-28 19.08 19.34 18.58 18.69 17.5M
2021-06-25 19.20 19.56 18.85 19.09 18.7M
2021-06-24 20.89 20.89 19.15 19.26 28.7M
2021-06-23 20.90 21.50 20.27 20.60 23.8M
2021-06-22 21.80 21.88 20.55 20.65 36.2M
2021-06-21 19.88 22.75 19.80 21.91 45.4M
2021-06-18 17.60 19.60 16.90 19.13 36.1M
2021-06-17 17.40 18.17 17.11 17.80 20.3M
2021-06-16 16.88 17.49 16.71 17.02 20.5M
2021-06-15 19.00 19.98 17.33 17.53 42.2M
2021-06-11 16.65 17.85 16.18 16.89 33.6M
2021-06-10 15.15 16.85 15.13 16.36 23.2M
2021-06-09 14.93 15.37 14.81 15.21 8.4M
2021-06-08 14.78 15.04 14.68 14.96 6.2M
2021-06-07 14.60 14.86 14.52 14.86 6.0M
2021-06-04 14.40 14.58 14.34 14.55 3.4M
2021-06-03 14.43 14.63 14.33 14.39 3.7M
2021-06-02 14.60 14.70 14.32 14.37 4.6M
2021-06-01 14.45 14.75 14.38 14.70 5.6M
2021-05-31 14.10 14.55 14.06 14.52 5.3M
2021-05-28 14.44 14.44 14.05 14.10 5.0M
2021-05-27 14.35 14.47 14.31 14.36 4.4M
2021-05-26 14.18 14.33 14.10 14.30 3.6M
2021-05-25 14.04 14.17 13.90 14.17 3.6M
2021-05-24 13.92 14.07 13.80 14.05 3.1M
2021-05-21 14.08 14.23 13.91 13.91 3.4M
2021-05-20 14.28 14.41 14.10 14.12 4.2M
2021-05-19 14.21 14.46 14.10 14.42 4.6M
2021-05-18 14.32 14.34 14.18 14.24 2.5M
2021-05-17 14.30 14.49 14.07 14.38 3.9M
2021-05-14 14.13 14.43 14.12 14.32 3.5M
2021-05-13 14.27 14.38 14.10 14.10 4.1M
2021-05-12 14.61 14.66 14.19 14.36 5.7M
2021-05-11 14.54 14.83 14.54 14.61 3.9M
2021-05-10 14.45 14.76 14.39 14.68 4.7M
2021-05-07 14.59 14.75 14.43 14.51 4.2M
2021-05-06 14.26 14.61 14.18 14.57 4.5M
2021-04-30 14.30 14.36 14.05 14.19 4.2M
2021-04-29 14.35 14.44 14.26 14.32 3.7M
2021-04-28 14.55 14.66 14.18 14.30 5.2M
2021-04-27 14.78 14.95 14.38 14.52 5.2M
2021-04-26 14.95 15.10 14.76 14.78 5.3M
2021-04-23 15.36 15.36 14.98 14.98 6.1M
2021-04-22 15.30 15.58 15.10 15.43 6.9M
2021-04-21 15.42 15.61 15.25 15.30 5.7M
2021-04-20 15.91 15.92 15.51 15.53 8.1M
2021-04-19 15.64 15.92 15.51 15.90 9.5M
2021-04-16 15.22 15.74 15.13 15.61 9.3M
2021-04-15 15.29 15.60 15.16 15.30 6.5M
2021-04-14 15.41 15.47 15.15 15.38 5.6M
2021-04-13 14.99 15.43 14.61 15.35 9.6M
2021-04-12 15.20 15.35 14.88 14.89 5.2M
2021-04-09 14.84 15.09 14.80 15.02 4.4M
2021-04-08 15.32 15.49 14.89 14.90 7.7M
2021-04-07 15.50 15.51 15.28 15.36 5.4M
2021-04-06 15.22 15.60 15.12 15.54 6.2M
2021-04-02 15.30 15.50 15.10 15.14 7.2M
2021-04-01 15.62 15.81 15.26 15.28 8.7M
2021-03-31 15.66 16.04 15.61 15.69 7.9M
2021-03-30 16.18 16.29 15.61 15.69 13.1M
2021-03-29 16.24 16.74 16.01 16.41 19.0M
2021-03-26 16.29 16.30 15.82 16.15 16.0M
2021-03-25 15.35 16.18 14.85 16.09 20.0M
2021-03-24 15.34 15.88 15.23 15.27 10.4M
2021-03-23 15.83 15.86 15.16 15.52 16.7M
2021-03-22 15.91 16.52 15.91 16.15 15.6M
2021-03-19 15.10 15.95 14.99 15.70 12.1M
2021-03-18 15.71 16.22 15.45 15.45 13.2M
2021-03-17 15.78 15.80 15.42 15.54 8.3M
2021-03-16 15.30 16.04 15.23 15.92 14.7M
2021-03-15 15.00 15.65 14.71 15.52 9.5M
2021-03-12 15.30 15.39 14.85 15.06 6.8M
2021-03-11 15.06 15.36 14.82 15.27 7.7M
2021-03-10 15.09 15.28 14.75 14.89 7.1M
2021-03-09 15.50 15.64 14.60 14.82 10.7M
2021-03-08 15.60 16.25 15.52 15.53 12.2M
2021-03-05 15.67 15.88 15.22 15.40 10.4M
2021-03-04 15.12 15.53 15.08 15.18 9.8M
2021-03-03 14.70 15.54 14.57 15.26 11.7M
2021-03-02 14.62 14.97 14.53 14.84 9.9M
2021-03-01 14.16 14.51 14.08 14.51 6.1M
2021-02-26 13.78 14.15 13.70 13.98 4.0M
2021-02-25 14.33 14.35 13.90 13.92 4.1M
2021-02-24 13.98 14.38 13.98 14.18 5.9M
2021-02-23 13.98 14.21 13.77 13.97 5.3M
2021-02-22 14.24 14.49 14.03 14.05 7.3M
2021-02-19 13.91 14.23 13.89 14.19 5.3M
2021-02-18 13.88 14.29 13.83 14.04 6.5M
2021-02-10 13.38 13.82 13.32 13.65 4.4M
2021-02-09 13.24 13.42 13.21 13.41 3.6M
2021-02-08 13.07 13.36 12.89 13.18 3.5M
2021-02-05 13.06 13.26 12.79 12.84 2.8M
2021-02-04 13.23 13.33 12.77 13.06 4.7M
2021-02-03 13.63 13.65 13.16 13.22 4.5M
2021-02-02 13.77 13.84 13.52 13.70 3.4M
2021-02-01 13.66 13.84 13.43 13.78 4.2M
2021-01-29 14.05 14.14 13.36 13.56 6.3M
2021-01-28 14.13 14.33 13.95 13.99 5.1M
2021-01-27 14.48 14.70 14.30 14.37 4.5M
2021-01-26 14.34 14.49 14.16 14.32 4.4M
2021-01-25 14.81 14.82 14.18 14.22 8.3M
2021-01-22 15.24 15.25 14.86 14.91 7.4M
2021-01-21 15.18 15.49 15.02 15.31 10.7M
2021-01-20 14.69 15.37 14.51 15.15 9.0M
2021-01-19 14.90 15.09 14.68 14.70 6.5M
2021-01-18 15.08 15.26 14.90 14.95 7.4M
2021-01-15 15.20 15.25 14.66 14.94 7.9M
2021-01-14 14.97 15.25 14.61 15.11 9.4M
2021-01-13 14.61 14.89 14.40 14.77 9.5M
2021-01-12 14.42 14.91 14.29 14.52 9.5M
2021-01-11 14.40 14.68 14.00 14.18 5.8M
2021-01-08 14.20 14.79 13.89 14.56 7.2M
2021-01-07 15.00 15.03 14.11 14.25 8.0M
2021-01-06 15.57 15.58 14.91 15.07 7.7M
2021-01-05 15.50 15.64 15.26 15.57 7.1M
2021-01-04 15.51 15.89 15.49 15.64 8.3M