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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.77 | 5.83 | 5.70 | 5.82 | +0.17% | 1.13 | 1.80% |
| 2025-12-16 | 5.93 | 5.98 | 5.79 | 5.81 | -1.36% | 1.08 | 1.70% |
| 2025-12-15 | 5.98 | 6.01 | 5.85 | 5.89 | -1.50% | 1.01 | 1.58% |
| 2025-12-12 | 5.99 | 6.03 | 5.95 | 5.98 | -0.83% | 1.00 | 1.53% |
| 2025-12-11 | 6.13 | 6.22 | 6.01 | 6.03 | -2.27% | 1.43 | 2.17% |
| 2025-12-10 | 5.92 | 6.24 | 5.92 | 6.17 | +4.22% | 2.72 | 4.08% |
| 2025-12-09 | 6.04 | 6.05 | 5.92 | 5.92 | -2.31% | 1.42 | 2.18% |
| 2025-12-08 | 6.09 | 6.12 | 6.04 | 6.06 | -0.49% | 1.43 | 2.16% |
| 2025-12-05 | 6.02 | 6.10 | 5.94 | 6.09 | +1.33% | 1.26 | 1.92% |
| 2025-12-04 | 6.15 | 6.19 | 6.00 | 6.01 | -2.28% | 1.42 | 2.16% |
| 2025-12-03 | 6.34 | 6.34 | 6.14 | 6.15 | -3.15% | 1.50 | 2.21% |
| 2025-12-02 | 6.30 | 6.42 | 6.20 | 6.35 | +1.28% | 2.06 | 3.01% |
| 2025-12-01 | 6.26 | 6.31 | 6.23 | 6.27 | 0.00% | 1.14 | 1.67% |
| 2025-11-28 | 6.18 | 6.27 | 6.14 | 6.27 | +1.62% | 1.32 | 1.95% |
| 2025-11-27 | 6.21 | 6.25 | 6.16 | 6.17 | -0.80% | 1.18 | 1.74% |
| 2025-11-26 | 6.22 | 6.27 | 6.18 | 6.22 | 0.00% | 1.39 | 2.06% |
| 2025-11-25 | 6.27 | 6.30 | 6.21 | 6.22 | -0.32% | 1.55 | 2.28% |
| 2025-11-24 | 6.20 | 6.28 | 6.12 | 6.24 | +0.65% | 1.68 | 2.49% |
| 2025-11-21 | 6.51 | 6.55 | 6.20 | 6.20 | -5.92% | 2.57 | 3.75% |
| 2025-11-20 | 6.70 | 6.76 | 6.58 | 6.59 | -1.93% | 1.59 | 2.21% |