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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.81 | 7.86 | 7.58 | 7.65 | -2.80% | 3.76 | 4.50% |
| 2025-10-21 | 7.72 | 7.93 | 7.55 | 7.87 | +2.21% | 5.18 | 6.15% |
| 2025-10-20 | 8.13 | 8.21 | 7.63 | 7.70 | -5.06% | 7.10 | 8.35% |
| 2025-10-17 | 8.55 | 8.74 | 8.11 | 8.11 | -5.81% | 8.07 | 8.88% |
| 2025-10-16 | 8.60 | 8.84 | 8.37 | 8.61 | -1.94% | 10.52 | 11.22% |
| 2025-10-15 | 8.42 | 8.78 | 8.24 | 8.78 | +6.30% | 12.84 | 13.80% |
| 2025-10-14 | 8.23 | 8.57 | 8.11 | 8.26 | +1.23% | 8.82 | 9.67% |
| 2025-10-13 | 7.99 | 8.22 | 7.98 | 8.16 | -0.73% | 5.77 | 6.54% |
| 2025-10-10 | 8.21 | 8.66 | 8.20 | 8.22 | -0.24% | 8.54 | 9.36% |
| 2025-10-09 | 8.20 | 8.37 | 8.01 | 8.24 | +1.73% | 8.14 | 9.14% |
| 2025-09-30 | 8.06 | 8.25 | 8.00 | 8.10 | +0.62% | 6.88 | 7.78% |
| 2025-09-29 | 7.70 | 8.39 | 7.70 | 8.05 | +5.23% | 7.73 | 8.86% |
| 2025-09-26 | 8.05 | 8.50 | 7.60 | 7.65 | -6.13% | 11.20 | 12.77% |
| 2025-09-25 | 7.95 | 8.29 | 7.95 | 8.15 | +2.00% | 8.73 | 9.92% |
| 2025-09-24 | 8.15 | 8.44 | 7.95 | 7.99 | -4.43% | 9.97 | 11.32% |
| 2025-09-23 | 8.00 | 8.59 | 7.77 | 8.36 | +3.85% | 15.72 | 17.60% |
| 2025-09-22 | 7.33 | 8.05 | 7.29 | 8.05 | +9.97% | 12.79 | 15.07% |
| 2025-09-19 | 7.04 | 7.54 | 7.03 | 7.32 | +3.39% | 7.62 | 9.59% |
| 2025-09-18 | 7.03 | 7.18 | 6.99 | 7.08 | +0.57% | 3.27 | 4.24% |
| 2025-09-17 | 7.18 | 7.18 | 7.03 | 7.04 | -1.95% | 2.42 | 3.13% |