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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.28 | 5.31 | 5.25 | 5.26 | -0.57% | 0.79 | 1.03% |
| 2026-04-20 | 5.22 | 5.29 | 5.20 | 5.29 | +1.34% | 1.03 | 1.33% |
| 2026-04-17 | 5.20 | 5.25 | 5.17 | 5.22 | +0.19% | 0.75 | 0.99% |
| 2026-04-16 | 5.21 | 5.24 | 5.19 | 5.21 | -0.19% | 0.74 | 0.98% |
| 2026-04-15 | 5.19 | 5.28 | 5.14 | 5.22 | +0.58% | 1.20 | 1.57% |
| 2026-04-14 | 5.08 | 5.22 | 5.08 | 5.19 | +2.17% | 1.28 | 1.70% |
| 2026-04-13 | 5.02 | 5.14 | 5.01 | 5.08 | +0.40% | 0.66 | 0.90% |
| 2026-04-10 | 4.97 | 5.08 | 4.97 | 5.06 | +1.81% | 0.71 | 0.96% |
| 2026-04-09 | 5.05 | 5.06 | 4.96 | 4.97 | -2.36% | 0.71 | 0.97% |
| 2026-04-08 | 4.95 | 5.09 | 4.92 | 5.09 | +4.52% | 1.05 | 1.43% |
| 2026-04-07 | 4.85 | 4.91 | 4.81 | 4.87 | +0.41% | 0.50 | 0.70% |
| 2026-04-03 | 5.02 | 5.05 | 4.84 | 4.85 | -3.39% | 0.77 | 1.07% |
| 2026-04-02 | 5.11 | 5.13 | 4.99 | 5.02 | -1.95% | 0.66 | 0.89% |
| 2026-04-01 | 5.15 | 5.25 | 5.08 | 5.12 | +1.19% | 0.79 | 1.06% |
| 2026-03-31 | 5.09 | 5.18 | 5.06 | 5.06 | -0.59% | 0.65 | 0.87% |
| 2026-03-30 | 5.06 | 5.10 | 4.98 | 5.09 | 0.00% | 0.64 | 0.86% |
| 2026-03-27 | 4.99 | 5.11 | 4.97 | 5.09 | +0.20% | 0.73 | 0.98% |
| 2026-03-26 | 5.15 | 5.28 | 5.07 | 5.08 | -1.17% | 0.89 | 1.18% |
| 2026-03-25 | 5.06 | 5.17 | 5.05 | 5.14 | +1.78% | 0.86 | 1.14% |
| 2026-03-24 | 4.97 | 5.06 | 4.91 | 5.05 | +2.85% | 0.96 | 1.31% |