汉马科技 sh.600375
4.66
+1.08%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.60 | 4.70 | 4.54 | 4.66 | +1.08% | 1.03 | 1.51% |
| 2026-05-21 | 4.66 | 4.78 | 4.59 | 4.61 | -1.50% | 1.02 | 1.48% |
| 2026-05-20 | 4.75 | 4.75 | 4.62 | 4.68 | -1.68% | 1.04 | 1.52% |
| 2026-05-19 | 4.86 | 4.88 | 4.69 | 4.76 | -2.06% | 1.12 | 1.61% |
| 2026-05-18 | 4.93 | 4.93 | 4.77 | 4.86 | -1.42% | 1.33 | 1.89% |
| 2026-05-15 | 4.97 | 5.02 | 4.89 | 4.93 | -1.00% | 1.04 | 1.43% |
| 2026-05-14 | 5.15 | 5.16 | 4.98 | 4.98 | -3.30% | 1.20 | 1.62% |
| 2026-05-13 | 5.10 | 5.18 | 5.06 | 5.15 | +0.78% | 0.94 | 1.25% |
| 2026-05-12 | 5.22 | 5.24 | 5.09 | 5.11 | -2.48% | 1.45 | 1.92% |
| 2026-05-11 | 5.33 | 5.34 | 5.17 | 5.24 | -0.95% | 1.41 | 1.84% |
| 2026-05-08 | 5.29 | 5.32 | 5.25 | 5.29 | -0.19% | 0.87 | 1.12% |
| 2026-05-07 | 5.35 | 5.38 | 5.27 | 5.30 | -1.12% | 1.46 | 1.88% |
| 2026-05-06 | 5.38 | 5.42 | 5.33 | 5.36 | -0.19% | 1.22 | 1.56% |
| 2026-04-30 | 5.30 | 5.40 | 5.24 | 5.37 | +1.70% | 1.62 | 2.07% |
| 2026-04-29 | 5.28 | 5.34 | 5.27 | 5.28 | -0.75% | 1.49 | 1.92% |
| 2026-04-28 | 5.34 | 5.39 | 5.27 | 5.32 | +1.53% | 1.74 | 2.24% |
| 2026-04-27 | 5.19 | 5.25 | 5.11 | 5.24 | +0.58% | 1.09 | 1.44% |
| 2026-04-24 | 5.14 | 5.23 | 5.08 | 5.21 | +0.97% | 0.85 | 1.13% |
| 2026-04-23 | 5.23 | 5.23 | 5.14 | 5.16 | -0.77% | 0.89 | 1.17% |
| 2026-04-22 | 5.27 | 5.28 | 5.19 | 5.20 | -1.14% | 0.71 | 0.93% |