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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.11 | 7.27 | 7.09 | 7.13 | +0.28% | 2.84 | 3.66% |
| 2025-08-18 | 7.10 | 7.15 | 7.04 | 7.11 | -0.14% | 3.63 | 4.71% |
| 2025-08-15 | 6.75 | 7.38 | 6.74 | 7.12 | +5.01% | 6.69 | 8.66% |
| 2025-08-14 | 6.97 | 7.10 | 6.76 | 6.78 | -2.59% | 3.23 | 4.29% |
| 2025-08-13 | 6.96 | 7.02 | 6.84 | 6.96 | -0.43% | 2.81 | 3.73% |
| 2025-08-12 | 7.09 | 7.14 | 6.98 | 6.99 | -1.13% | 2.64 | 3.45% |
| 2025-08-11 | 6.92 | 7.19 | 6.92 | 7.07 | +2.32% | 4.00 | 5.19% |
| 2025-08-08 | 6.97 | 7.09 | 6.88 | 6.91 | -1.29% | 2.96 | 3.91% |
| 2025-08-07 | 7.08 | 7.18 | 6.94 | 7.00 | -1.69% | 3.85 | 5.02% |
| 2025-08-06 | 6.90 | 7.14 | 6.90 | 7.12 | +2.74% | 3.74 | 4.90% |
| 2025-08-05 | 6.92 | 7.07 | 6.88 | 6.93 | +0.14% | 2.83 | 3.73% |
| 2025-08-04 | 6.81 | 6.99 | 6.80 | 6.92 | +1.17% | 2.07 | 2.75% |
| 2025-08-01 | 6.70 | 6.91 | 6.61 | 6.84 | +2.55% | 2.29 | 3.10% |
| 2025-07-31 | 6.82 | 6.89 | 6.66 | 6.67 | -2.91% | 1.63 | 2.22% |
| 2025-07-30 | 6.77 | 6.91 | 6.71 | 6.87 | +1.48% | 2.12 | 2.85% |
| 2025-07-29 | 6.80 | 6.80 | 6.64 | 6.77 | -0.44% | 1.50 | 2.06% |
| 2025-07-28 | 6.82 | 6.86 | 6.77 | 6.80 | -0.87% | 1.25 | 1.69% |
| 2025-07-25 | 6.90 | 6.93 | 6.78 | 6.86 | -1.01% | 1.72 | 2.31% |
| 2025-07-24 | 6.90 | 6.99 | 6.88 | 6.93 | +0.14% | 1.27 | 1.69% |
| 2025-07-23 | 7.08 | 7.11 | 6.92 | 6.92 | -2.67% | 2.12 | 2.80% |