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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.06 | 7.26 | 7.03 | 7.11 | +0.99% | 2.80 | 3.61% |
| 2025-07-21 | 7.01 | 7.07 | 7.00 | 7.04 | +1.00% | 1.43 | 1.87% |
| 2025-07-18 | 7.10 | 7.11 | 6.94 | 6.97 | -1.41% | 1.60 | 2.10% |
| 2025-07-17 | 7.02 | 7.09 | 6.98 | 7.07 | +0.14% | 2.07 | 2.70% |
| 2025-07-16 | 7.00 | 7.24 | 6.93 | 7.06 | +2.32% | 3.68 | 4.78% |
| 2025-07-15 | 6.96 | 6.96 | 6.80 | 6.90 | -1.00% | 1.41 | 1.88% |
| 2025-07-14 | 6.99 | 7.05 | 6.90 | 6.97 | +1.16% | 1.74 | 2.29% |
| 2025-07-11 | 6.89 | 6.93 | 6.83 | 6.89 | -0.14% | 1.33 | 1.78% |
| 2025-07-10 | 6.82 | 6.94 | 6.74 | 6.90 | +0.73% | 1.69 | 2.27% |
| 2025-07-09 | 7.12 | 7.15 | 6.83 | 6.85 | -3.38% | 2.54 | 3.34% |
| 2025-07-08 | 7.06 | 7.20 | 7.06 | 7.09 | -0.42% | 1.59 | 2.06% |
| 2025-07-07 | 6.93 | 7.18 | 6.91 | 7.12 | +2.74% | 2.10 | 2.72% |
| 2025-07-04 | 7.08 | 7.13 | 6.92 | 6.93 | -2.53% | 2.26 | 2.98% |
| 2025-07-03 | 7.00 | 7.21 | 6.98 | 7.11 | +1.14% | 2.25 | 2.91% |
| 2025-07-02 | 7.14 | 7.18 | 7.01 | 7.03 | -0.42% | 1.96 | 2.55% |
| 2025-07-01 | 7.34 | 7.38 | 6.98 | 7.06 | -3.95% | 4.16 | 5.37% |
| 2025-06-30 | 7.37 | 7.65 | 7.26 | 7.35 | -2.39% | 4.45 | 5.51% |
| 2025-06-27 | 7.18 | 7.55 | 7.11 | 7.53 | +7.57% | 5.20 | 6.49% |
| 2025-06-26 | 7.06 | 7.30 | 7.00 | 7.00 | -1.27% | 3.17 | 4.08% |
| 2025-06-25 | 6.87 | 7.20 | 6.82 | 7.09 | +3.05% | 2.89 | 3.77% |