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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.95 | 5.97 | 5.85 | 5.86 | -1.35% | 1.38 | 1.60% |
| 2026-02-12 | 6.01 | 6.01 | 5.92 | 5.94 | -1.16% | 1.42 | 1.62% |
| 2026-02-11 | 6.05 | 6.11 | 5.98 | 6.01 | -3.84% | 3.10 | 3.51% |
| 2026-02-10 | 6.25 | 6.30 | 6.20 | 6.25 | 0.00% | 1.32 | 1.44% |
| 2026-02-09 | 6.24 | 6.33 | 6.23 | 6.25 | +0.64% | 1.66 | 1.81% |
| 2026-02-06 | 6.03 | 6.25 | 6.01 | 6.21 | +2.99% | 2.71 | 3.01% |
| 2026-02-05 | 6.04 | 6.11 | 6.03 | 6.03 | -0.99% | 1.01 | 1.14% |
| 2026-02-04 | 6.03 | 6.13 | 6.00 | 6.09 | +1.50% | 1.47 | 1.66% |
| 2026-02-03 | 5.96 | 6.00 | 5.89 | 6.00 | +1.18% | 1.36 | 1.57% |
| 2026-02-02 | 6.05 | 6.08 | 5.92 | 5.93 | -2.63% | 1.53 | 1.74% |
| 2026-01-30 | 6.06 | 6.12 | 5.93 | 6.09 | 0.00% | 1.78 | 2.01% |
| 2026-01-29 | 6.15 | 6.20 | 6.06 | 6.09 | -1.62% | 2.02 | 2.25% |
| 2026-01-28 | 6.31 | 6.33 | 6.18 | 6.19 | -2.21% | 2.32 | 2.54% |
| 2026-01-27 | 6.35 | 6.38 | 6.19 | 6.33 | -0.16% | 2.31 | 2.51% |
| 2026-01-26 | 6.53 | 6.55 | 6.30 | 6.34 | -1.55% | 4.16 | 4.42% |
| 2026-01-23 | 6.41 | 6.48 | 6.34 | 6.44 | +0.47% | 3.07 | 3.28% |
| 2026-01-22 | 6.33 | 6.45 | 6.28 | 6.41 | +1.26% | 3.26 | 3.50% |
| 2026-01-21 | 6.33 | 6.45 | 6.26 | 6.33 | -0.32% | 3.53 | 3.81% |
| 2026-01-20 | 6.14 | 6.37 | 6.11 | 6.35 | +3.25% | 6.26 | 6.80% |
| 2026-01-19 | 6.06 | 6.18 | 6.00 | 6.15 | +1.49% | 4.63 | 5.21% |