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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.88 | 7.05 | 6.85 | 6.88 | +1.47% | 2.29 | 3.04% |
| 2025-06-23 | 6.48 | 6.90 | 6.42 | 6.78 | +3.51% | 1.85 | 2.54% |
| 2025-06-20 | 6.65 | 6.71 | 6.50 | 6.55 | -1.65% | 1.29 | 1.81% |
| 2025-06-19 | 6.65 | 6.89 | 6.62 | 6.66 | 0.00% | 1.73 | 2.35% |
| 2025-06-18 | 6.79 | 6.81 | 6.63 | 6.66 | -2.20% | 1.02 | 1.40% |
| 2025-06-17 | 6.73 | 6.92 | 6.58 | 6.81 | +1.95% | 1.72 | 2.35% |
| 2025-06-16 | 6.65 | 6.74 | 6.60 | 6.68 | -0.74% | 0.94 | 1.29% |
| 2025-06-13 | 6.85 | 6.91 | 6.71 | 6.73 | -2.75% | 1.65 | 2.24% |
| 2025-06-12 | 6.77 | 7.05 | 6.70 | 6.92 | +2.67% | 2.85 | 3.82% |
| 2025-06-11 | 6.80 | 6.86 | 6.73 | 6.74 | -0.15% | 1.31 | 1.78% |
| 2025-06-10 | 6.84 | 6.86 | 6.67 | 6.75 | -1.60% | 1.89 | 2.57% |
| 2025-06-09 | 7.00 | 7.02 | 6.80 | 6.86 | -1.86% | 3.00 | 4.00% |
| 2025-06-06 | 7.12 | 7.22 | 6.97 | 6.99 | -1.27% | 2.09 | 2.71% |
| 2025-06-05 | 7.00 | 7.30 | 7.00 | 7.08 | +0.85% | 2.88 | 3.70% |
| 2025-06-04 | 7.08 | 7.15 | 6.95 | 7.02 | +0.72% | 2.75 | 3.57% |
| 2025-06-03 | 7.18 | 7.26 | 6.89 | 6.97 | -3.46% | 4.11 | 5.38% |
| 2025-05-30 | 7.30 | 7.43 | 7.12 | 7.22 | -2.70% | 3.90 | 4.94% |
| 2025-05-29 | 6.97 | 7.68 | 6.92 | 7.42 | +5.70% | 6.86 | 8.60% |
| 2025-05-28 | 6.88 | 7.07 | 6.68 | 7.02 | +2.48% | 4.93 | 6.57% |
| 2025-05-27 | 6.73 | 6.91 | 6.59 | 6.85 | +0.74% | 4.57 | 6.22% |