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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.04 | 6.15 | 5.97 | 6.06 | +0.66% | 4.68 | 5.27% |
| 2026-01-15 | 5.95 | 6.39 | 5.94 | 6.02 | +0.84% | 7.08 | 7.86% |
| 2026-01-14 | 6.06 | 6.11 | 5.92 | 5.97 | -1.32% | 2.50 | 3.13% |
| 2026-01-13 | 6.15 | 6.18 | 6.04 | 6.05 | -1.31% | 2.63 | 3.25% |
| 2026-01-12 | 6.09 | 6.16 | 6.04 | 6.13 | -0.33% | 3.17 | 3.93% |
| 2026-01-09 | 6.11 | 6.18 | 6.08 | 6.15 | +0.49% | 2.06 | 2.53% |
| 2026-01-08 | 6.07 | 6.14 | 6.04 | 6.12 | +0.66% | 1.58 | 1.96% |
| 2026-01-07 | 6.17 | 6.22 | 6.06 | 6.08 | -1.14% | 2.15 | 2.65% |
| 2026-01-06 | 6.05 | 6.18 | 6.01 | 6.15 | +2.67% | 2.96 | 3.65% |
| 2026-01-05 | 5.88 | 6.02 | 5.87 | 5.99 | +1.87% | 2.16 | 2.74% |
| 2025-12-31 | 5.88 | 5.93 | 5.78 | 5.88 | +0.51% | 1.51 | 1.95% |
| 2025-12-30 | 5.82 | 5.85 | 5.75 | 5.85 | +0.52% | 1.29 | 1.68% |
| 2025-12-29 | 5.80 | 5.86 | 5.80 | 5.82 | -0.85% | 1.38 | 1.79% |
| 2025-12-26 | 6.08 | 6.08 | 5.78 | 5.87 | -3.93% | 4.92 | 6.34% |
| 2025-12-25 | 6.03 | 6.11 | 5.96 | 6.11 | +0.83% | 1.36 | 2.07% |
| 2025-12-24 | 5.99 | 6.09 | 5.96 | 6.06 | +0.66% | 0.97 | 1.48% |
| 2025-12-23 | 6.09 | 6.09 | 6.00 | 6.02 | -1.47% | 1.18 | 1.80% |
| 2025-12-22 | 5.99 | 6.19 | 5.97 | 6.11 | +3.21% | 2.34 | 3.52% |
| 2025-12-19 | 5.77 | 5.94 | 5.77 | 5.92 | +2.42% | 1.24 | 1.94% |
| 2025-12-18 | 5.79 | 5.86 | 5.76 | 5.78 | -0.69% | 0.76 | 1.20% |