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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.08 | 7.22 | 7.01 | 7.18 | +1.99% | 3.54 | 4.57% |
| 2025-09-15 | 7.03 | 7.15 | 7.02 | 7.04 | +0.43% | 2.12 | 2.75% |
| 2025-09-12 | 7.14 | 7.17 | 7.01 | 7.01 | -1.96% | 2.57 | 3.33% |
| 2025-09-11 | 7.14 | 7.23 | 7.03 | 7.15 | +0.14% | 4.05 | 5.22% |
| 2025-09-10 | 6.87 | 7.57 | 6.84 | 7.14 | +3.78% | 6.30 | 8.03% |
| 2025-09-09 | 6.78 | 6.91 | 6.78 | 6.88 | +1.03% | 2.29 | 3.06% |
| 2025-09-08 | 6.80 | 6.88 | 6.78 | 6.81 | -0.73% | 1.55 | 2.09% |
| 2025-09-05 | 6.81 | 6.91 | 6.79 | 6.86 | 0.00% | 2.56 | 3.43% |
| 2025-09-04 | 6.82 | 6.90 | 6.66 | 6.86 | -0.58% | 3.12 | 4.23% |
| 2025-09-03 | 6.74 | 7.09 | 6.74 | 6.90 | +1.77% | 4.09 | 5.43% |
| 2025-09-02 | 6.80 | 6.90 | 6.67 | 6.78 | 0.00% | 2.03 | 2.74% |
| 2025-09-01 | 6.75 | 6.87 | 6.68 | 6.78 | +0.74% | 1.70 | 2.30% |
| 2025-08-29 | 6.72 | 6.87 | 6.68 | 6.73 | -0.59% | 1.73 | 2.35% |
| 2025-08-28 | 6.85 | 6.86 | 6.55 | 6.77 | -1.31% | 3.19 | 4.36% |
| 2025-08-27 | 7.01 | 7.15 | 6.82 | 6.86 | -2.56% | 3.43 | 4.51% |
| 2025-08-26 | 6.94 | 7.11 | 6.89 | 7.04 | +1.29% | 3.10 | 4.07% |
| 2025-08-25 | 6.95 | 6.99 | 6.90 | 6.95 | -0.29% | 2.29 | 3.03% |
| 2025-08-22 | 7.03 | 7.05 | 6.92 | 6.97 | -0.71% | 2.11 | 2.79% |
| 2025-08-21 | 7.11 | 7.13 | 6.97 | 7.02 | -1.68% | 2.98 | 3.90% |
| 2025-08-20 | 7.11 | 7.17 | 7.07 | 7.14 | +0.14% | 2.13 | 2.76% |