汉威科技（300007）历史行情

以下为汉威科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	28.570	28.760	28.900	27.030	0.060	0.209%	905.98万	2.54亿	3.204%
2026-10-08	29.920	28.700	30.250	28.530	-1.410	-4.683%	6.55万	0.00亿	0.000%
2026-10-07	30.630	30.110	31.000	30.040	-0.350	-1.149%	480.95万	1.46亿	1.701%
2026-10-06	30.630	30.110	31.000	30.040	-0.350	-1.149%	480.95万	1.46亿	1.701%
2026-10-05	30.630	30.110	31.000	30.040	-0.350	-1.149%	480.95万	1.46亿	1.701%
2026-10-02	30.630	30.110	31.000	30.040	-0.350	-1.149%	480.95万	1.46亿	1.701%
2026-10-01	30.630	30.110	31.000	30.040	-0.350	-1.149%	480.95万	1.46亿	1.701%
2026-09-30	30.630	30.110	31.000	30.040	-0.350	-1.149%	4.81万	0.00亿	0.000%
2026-09-29	30.110	30.460	30.730	29.930	0.210	0.694%	5.32万	0.00亿	0.000%
2026-09-28	31.280	30.250	31.520	30.090	-1.110	-3.540%	7.00万	0.00亿	0.000%
2026-09-27	31.750	31.360	32.380	31.360	-0.420	-1.322%	715.93万	2.28亿	2.532%
2026-09-24	31.750	31.360	32.380	31.360	-0.420	-1.322%	7.16万	0.00亿	0.000%
2026-09-23	32.590	31.780	32.590	31.330	-0.860	-2.635%	11.27万	0.00亿	0.000%
2026-09-22	31.370	32.640	32.990	31.370	1.270	4.048%	16.83万	0.00亿	0.000%
2026-09-21	30.900	31.370	31.830	30.580	1.040	3.429%	12.65万	0.00亿	0.000%
2026-09-18	30.090	30.330	30.680	30.000	0.530	1.779%	8.64万	0.00亿	0.000%
2026-09-17	29.500	29.800	30.080	29.310	0.030	0.101%	8.02万	0.00亿	0.000%
2026-09-16	29.440	29.770	29.970	28.970	0.140	0.472%	7.98万	0.00亿	0.000%
2026-09-15	28.820	29.630	30.300	28.820	0.550	1.891%	11.09万	0.00亿	0.000%
2026-09-14	30.030	29.080	30.480	29.020	0.440	1.536%	11.14万	0.00亿	0.000%
2026-09-11	29.580	28.640	29.580	28.210	-0.980	-3.309%	7.69万	0.00亿	0.000%
2026-09-10	29.700	29.620	29.940	29.430	-0.430	-1.431%	4.85万	0.00亿	0.000%
2026-09-09	30.630	30.050	30.850	29.880	-0.590	-1.926%	6.27万	0.00亿	0.000%
2026-09-08	31.000	30.640	31.150	30.540	-0.380	-1.225%	4.79万	0.00亿	0.000%
2026-09-07	30.760	31.020	31.630	30.540	0.480	1.572%	7.43万	0.00亿	0.000%
2026-09-04	31.660	30.540	31.900	30.400	-0.870	-2.770%	7.44万	0.00亿	0.000%
2026-09-03	31.350	31.410	31.900	31.150	0.290	0.932%	5.61万	0.00亿	0.000%
2026-09-02	31.400	31.120	31.600	31.100	-0.630	-1.984%	5.46万	0.00亿	0.000%
2026-09-01	31.860	31.750	32.280	31.500	-0.040	-0.126%	7.01万	0.00亿	0.000%
2026-08-31	30.860	31.790	31.840	30.780	0.610	1.956%	6.10万	0.00亿	0.000%
2026-08-28	31.500	31.180	32.020	31.130	-0.410	-1.298%	5.99万	0.00亿	0.000%
2026-08-27	30.930	31.590	31.660	30.800	0.680	2.200%	5.95万	0.00亿	0.000%
2026-08-26	31.120	30.910	31.580	30.700	-0.320	-1.025%	4.99万	0.00亿	0.000%
2026-08-25	30.370	31.230	31.470	30.050	0.560	1.826%	6.26万	0.00亿	0.000%
2026-08-24	31.360	30.670	31.580	30.170	-0.690	-2.200%	6.62万	0.00亿	0.000%
2026-08-21	31.250	31.360	31.480	30.690	0.100	0.320%	6.73万	0.00亿	0.000%
2026-08-20	32.250	31.260	32.300	31.030	-0.360	-1.139%	9.65万	0.00亿	0.000%
2026-08-19	35.300	31.620	35.490	31.610	-3.890	-10.955%	16.41万	0.00亿	0.000%
2026-08-18	35.660	35.510	35.900	34.830	0.170	0.481%	13.30万	0.00亿	0.000%
2026-08-17	34.560	35.340	35.400	34.070	0.980	2.852%	8.51万	0.00亿	0.000%
2026-08-14	34.620	34.360	34.800	33.950	-0.200	-0.579%	6.48万	0.00亿	0.000%
2026-08-13	35.400	34.560	35.710	34.460	-0.840	-2.373%	9.45万	0.00亿	0.000%
2026-08-12	35.100	35.400	35.560	34.700	0.260	0.740%	10.03万	0.00亿	0.000%
2026-08-11	34.540	35.140	35.650	34.110	0.400	1.151%	13.59万	0.00亿	0.000%
2026-08-10	35.600	34.740	35.780	34.180	-0.520	-1.475%	8.80万	0.00亿	0.000%
2026-08-07	34.950	35.260	35.280	33.680	0.610	1.760%	12.79万	0.00亿	0.000%
2026-08-06	34.750	34.650	35.780	34.230	-0.480	-1.366%	11.73万	0.00亿	0.000%
2026-08-05	35.030	35.130	35.580	34.700	0.100	0.285%	13.13万	0.00亿	0.000%
2026-08-04	33.630	35.030	35.490	33.080	1.400	4.163%	14.48万	0.00亿	0.000%
2026-08-03	33.030	33.630	34.150	32.780	0.730	2.219%	11.21万	0.00亿	0.000%
2026-07-31	33.020	32.900	34.160	32.820	1.030	3.232%	17.59万	0.00亿	0.000%
2026-07-30	31.660	31.870	32.940	31.330	-0.050	-0.157%	10.58万	0.00亿	0.000%
2026-07-29	32.440	31.920	32.650	30.870	-0.480	-1.481%	11.16万	0.00亿	0.000%
2026-07-28	32.160	32.400	33.500	31.620	-0.080	-0.246%	13.23万	0.00亿	0.000%
2026-07-27	29.610	32.480	32.660	29.590	2.880	9.730%	16.50万	0.00亿	0.000%
2026-07-24	30.320	29.600	30.620	29.590	-1.320	-4.269%	7.43万	0.00亿	0.000%
2026-07-23	30.500	30.920	30.990	30.210	0.120	0.390%	7.53万	0.00亿	0.000%
2026-07-22	31.820	30.800	31.820	30.590	-1.090	-3.418%	9.56万	0.00亿	0.000%
2026-07-21	31.000	31.890	32.080	29.450	1.090	3.539%	12.91万	0.00亿	0.000%
2026-07-20	32.890	30.800	33.130	29.920	-1.910	-5.839%	13.33万	0.00亿	0.000%
2026-07-17	35.430	32.710	35.600	32.630	-2.990	-8.375%	13.99万	0.00亿	0.000%
2026-07-16	34.900	35.700	36.200	34.530	0.210	0.592%	10.39万	0.00亿	0.000%
2026-07-15	35.450	35.490	36.330	34.430	0.070	0.198%	9.75万	0.00亿	0.000%
2026-07-14	35.450	35.420	35.990	34.240	0.120	0.340%	9.91万	0.00亿	0.000%
2026-07-13	37.900	35.300	38.250	35.170	-3.010	-7.857%	12.98万	0.00亿	0.000%
2026-07-10	37.550	38.310	40.650	37.300	1.150	3.095%	17.81万	0.00亿	0.000%
2026-07-09	36.840	37.160	37.470	35.820	0.370	1.006%	10.95万	0.00亿	0.000%
2026-07-08	38.920	36.790	39.220	36.770	-2.470	-6.291%	14.52万	0.00亿	0.000%
2026-07-07	40.500	39.260	41.770	38.800	-1.090	-2.701%	16.34万	0.00亿	0.000%
2026-07-06	42.710	40.350	43.290	40.300	-2.920	-6.748%	25.50万	0.00亿	0.000%
2026-07-03	40.280	43.270	44.490	39.880	3.710	9.378%	37.25万	0.00亿	0.000%
2026-07-02	40.000	39.560	41.730	39.370	-0.430	-1.075%	23.81万	0.00亿	0.000%
2026-07-01	38.380	39.990	40.500	38.000	1.790	4.686%	23.85万	0.00亿	0.000%
2026-06-30	34.650	38.200	38.380	34.580	3.840	11.176%	21.08万	0.00亿	0.000%
2026-06-29	34.410	34.360	34.890	33.160	-0.430	-1.236%	14.02万	0.00亿	0.000%
2026-06-26	36.040	34.790	36.400	34.750	-1.310	-3.629%	11.66万	0.00亿	0.000%
2026-06-25	37.010	36.100	37.580	35.800	-1.040	-2.800%	14.30万	0.00亿	0.000%
2026-06-24	38.170	37.140	38.540	37.000	-0.630	-1.668%	11.74万	0.00亿	0.000%
2026-06-23	38.230	37.770	39.230	37.580	-0.740	-1.922%	12.81万	0.00亿	0.000%
2026-06-22	39.720	38.510	39.920	36.920	-1.420	-3.556%	18.52万	0.00亿	0.000%
2026-06-18	38.720	39.930	40.160	38.260	0.880	2.254%	13.94万	0.00亿	0.000%
2026-06-17	39.810	39.050	40.000	38.760	-1.140	-2.837%	13.07万	0.00亿	0.000%
2026-06-16	40.040	40.190	40.600	39.380	0.030	0.075%	12.62万	0.00亿	0.000%
2026-06-15	39.260	40.160	40.260	39.250	0.950	2.423%	10.77万	0.00亿	0.000%
2026-06-12	40.340	39.210	41.270	39.130	-0.470	-1.184%	13.84万	0.00亿	0.000%
2026-06-11	41.500	39.680	41.960	39.560	-2.440	-5.793%	15.98万	0.00亿	0.000%
2026-06-10	44.450	42.120	45.110	41.800	-3.050	-6.752%	18.11万	0.00亿	0.000%
2026-06-09	43.510	45.170	45.440	42.150	1.860	4.295%	24.24万	0.00亿	0.000%
2026-06-08	41.750	43.310	44.270	41.250	0.540	1.263%	23.11万	0.00亿	0.000%
2026-06-05	41.090	42.770	44.380	38.570	1.390	3.359%	27.44万	0.00亿	0.000%
2026-06-04	40.750	41.380	42.920	40.550	0.170	0.413%	14.13万	0.00亿	0.000%
2026-06-03	41.050	41.210	42.420	40.770	-0.440	-1.056%	12.78万	0.00亿	0.000%
2026-06-02	42.450	41.650	43.210	41.550	0.110	0.265%	13.18万	0.00亿	0.000%
2026-06-01	41.710	41.540	42.830	41.490	-0.440	-1.048%	12.73万	0.00亿	0.000%
2026-05-29	45.830	41.980	46.390	41.650	-3.980	-8.660%	22.06万	0.00亿	0.000%
2026-05-28	47.130	45.960	47.130	44.670	-1.510	-3.181%	19.88万	0.00亿	0.000%
2026-05-27	49.950	47.470	50.060	46.950	-3.460	-6.794%	26.24万	0.00亿	0.000%
2026-05-26	49.750	50.930	52.450	49.500	1.030	2.064%	28.02万	0.00亿	0.000%
2026-05-25	51.640	49.900	51.780	49.500	-0.860	-1.694%	21.50万	0.00亿	0.000%
2026-05-22	50.160	50.760	51.430	48.900	0.130	0.257%	27.37万	0.00亿	0.000%
2026-05-21	48.960	50.630	52.410	48.960	1.700	3.474%	41.55万	0.00亿	0.000%
2026-05-20	49.810	48.930	49.920	48.430	-1.680	-3.320%	23.86万	0.00亿	0.000%
2026-05-19	48.180	50.610	51.400	48.180	2.160	4.458%	29.73万	0.00亿	0.000%
2026-05-18	46.450	48.450	48.770	46.390	1.450	3.085%	26.67万	0.00亿	0.000%
2026-05-15	44.160	47.000	47.940	44.150	2.870	6.504%	28.92万	0.00亿	0.000%
2026-05-14	46.030	44.130	46.130	44.130	-1.690	-3.688%	11.68万	0.00亿	0.000%
2026-05-13	45.660	45.820	45.980	44.970	0.200	0.438%	10.81万	0.00亿	0.000%
2026-05-12	46.360	45.620	47.240	45.470	-0.740	-1.596%	13.06万	0.00亿	0.000%
2026-05-11	47.260	46.360	47.270	46.120	-0.890	-1.884%	18.11万	0.00亿	0.000%
2026-05-08	45.640	47.250	47.830	45.160	1.600	3.505%	27.22万	0.00亿	0.000%
2026-05-07	44.570	45.650	45.840	44.020	1.320	2.978%	18.94万	0.00亿	0.000%
2026-05-06	43.150	44.330	45.700	43.030	1.430	3.333%	17.29万	0.00亿	0.000%
2026-04-30	41.830	42.900	43.220	41.730	0.820	1.949%	9.51万	0.00亿	0.000%
2026-04-29	41.450	42.080	42.340	41.450	1.130	2.759%	9.76万	0.00亿	0.000%
2026-04-28	42.700	40.950	42.750	40.700	-1.980	-4.612%	11.53万	0.00亿	0.000%
2026-04-27	42.120	42.930	43.180	41.670	0.790	1.875%	8.61万	0.00亿	0.000%
2026-04-24	42.940	42.140	43.060	41.870	-0.850	-1.977%	8.35万	0.00亿	0.000%
2026-04-23	44.200	42.990	44.530	42.570	-1.440	-3.241%	11.63万	0.00亿	0.000%
2026-04-22	43.950	44.430	44.450	43.770	0.220	0.498%	8.57万	0.00亿	0.000%
2026-04-21	44.640	44.210	44.700	43.610	-0.600	-1.339%	10.11万	0.00亿	0.000%
2026-04-20	44.280	44.810	45.080	44.280	0.570	1.288%	11.42万	0.00亿	0.000%
2026-04-17	43.970	44.240	44.550	43.700	0.050	0.113%	8.37万	0.00亿	0.000%
2026-04-16	43.970	44.190	44.500	43.620	0.770	1.773%	9.09万	0.00亿	0.000%
2026-04-15	44.760	43.420	44.820	43.360	-0.890	-2.009%	8.11万	0.00亿	0.000%
2026-04-14	43.950	44.310	44.350	43.570	0.890	2.050%	8.17万	0.00亿	0.000%
2026-04-13	42.990	43.420	43.810	42.990	0.000	0.000%	5.85万	0.00亿	0.000%
2026-04-10	43.350	43.500	44.500	43.350	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-09	43.150	42.800	43.350	42.700	0.000	0.000%	7.16万	0.00亿	0.000%
2026-04-08	42.460	43.830	43.850	42.460	0.000	0.000%	10.26万	0.00亿	0.000%
2026-04-07	41.380	41.340	41.830	40.900	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-03	41.920	41.310	42.190	41.260	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-02	42.960	41.780	43.150	41.610	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-01	43.240	43.240	43.750	42.900	0.000	0.000%	7.44万	0.00亿	0.000%