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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.68 | 6.78 | 6.57 | 6.72 | +0.15% | 2.27 | 3.13% |
| 2025-11-18 | 6.83 | 6.90 | 6.66 | 6.71 | -2.04% | 2.44 | 3.33% |
| 2025-11-17 | 6.89 | 6.91 | 6.80 | 6.85 | -0.44% | 1.69 | 2.28% |
| 2025-11-14 | 6.83 | 6.94 | 6.82 | 6.88 | -0.29% | 1.86 | 2.49% |
| 2025-11-13 | 6.85 | 6.95 | 6.80 | 6.90 | 0.00% | 2.16 | 2.89% |
| 2025-11-12 | 7.14 | 7.15 | 6.82 | 6.90 | -4.03% | 4.24 | 5.59% |
| 2025-11-11 | 7.09 | 7.21 | 7.03 | 7.19 | +1.41% | 3.35 | 4.31% |
| 2025-11-10 | 7.15 | 7.20 | 7.04 | 7.09 | -1.66% | 3.45 | 4.47% |
| 2025-11-07 | 7.30 | 7.41 | 7.21 | 7.21 | -1.64% | 3.70 | 4.66% |
| 2025-11-06 | 7.65 | 7.78 | 7.28 | 7.33 | -3.93% | 5.73 | 7.08% |
| 2025-11-05 | 7.77 | 7.78 | 7.60 | 7.63 | -3.05% | 5.91 | 7.07% |
| 2025-11-04 | 7.40 | 7.98 | 7.38 | 7.87 | +4.93% | 8.31 | 9.89% |
| 2025-11-03 | 7.42 | 7.60 | 7.36 | 7.50 | +2.32% | 4.75 | 5.83% |
| 2025-10-31 | 7.20 | 7.43 | 7.20 | 7.33 | +1.10% | 3.78 | 4.73% |
| 2025-10-30 | 7.47 | 7.50 | 7.14 | 7.25 | -3.07% | 4.28 | 5.40% |
| 2025-10-29 | 7.41 | 7.58 | 7.25 | 7.48 | +1.22% | 3.94 | 4.88% |
| 2025-10-28 | 7.30 | 7.42 | 7.20 | 7.39 | +1.09% | 2.98 | 3.73% |
| 2025-10-27 | 7.29 | 7.40 | 7.28 | 7.31 | +0.41% | 2.64 | 3.31% |
| 2025-10-24 | 7.40 | 7.51 | 7.27 | 7.28 | -1.62% | 3.27 | 4.08% |
| 2025-10-23 | 7.58 | 7.66 | 7.27 | 7.40 | -3.27% | 4.28 | 5.33% |