汉商集团 sh.600774
8.06
+1.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.96 | 8.14 | 7.86 | 8.06 | +1.77% | 0.29 | 1.24% |
| 2026-05-21 | 8.25 | 8.38 | 7.90 | 7.92 | -3.41% | 0.32 | 1.32% |
| 2026-05-20 | 8.35 | 8.39 | 8.17 | 8.20 | -2.38% | 0.26 | 1.06% |
| 2026-05-19 | 8.35 | 8.49 | 8.25 | 8.40 | +1.45% | 0.31 | 1.26% |
| 2026-05-18 | 8.21 | 8.29 | 8.10 | 8.28 | +0.12% | 0.37 | 1.54% |
| 2026-05-15 | 8.39 | 8.43 | 8.18 | 8.27 | -1.43% | 0.32 | 1.29% |
| 2026-05-14 | 8.46 | 8.55 | 8.30 | 8.39 | -0.83% | 0.36 | 1.46% |
| 2026-05-13 | 8.56 | 8.60 | 8.41 | 8.46 | -1.05% | 0.32 | 1.26% |
| 2026-05-12 | 8.74 | 8.79 | 8.53 | 8.55 | -2.51% | 0.42 | 1.67% |
| 2026-05-11 | 8.73 | 8.83 | 8.63 | 8.77 | +0.92% | 0.48 | 1.85% |
| 2026-05-08 | 8.76 | 8.82 | 8.66 | 8.69 | -1.03% | 0.52 | 2.01% |
| 2026-05-07 | 8.73 | 8.93 | 8.70 | 8.78 | +0.69% | 0.56 | 2.14% |
| 2026-05-06 | 8.81 | 8.85 | 8.70 | 8.72 | -0.68% | 0.41 | 1.60% |
| 2026-04-30 | 8.88 | 8.88 | 8.70 | 8.78 | +0.23% | 0.40 | 1.53% |
| 2026-04-29 | 8.58 | 8.90 | 8.57 | 8.76 | +1.62% | 0.58 | 2.23% |
| 2026-04-28 | 8.63 | 8.87 | 8.58 | 8.62 | -1.49% | 0.29 | 1.12% |
| 2026-04-27 | 8.63 | 8.80 | 8.43 | 8.75 | +1.86% | 0.32 | 1.27% |
| 2026-04-24 | 8.54 | 8.67 | 8.41 | 8.59 | +0.70% | 0.25 | 1.01% |
| 2026-04-23 | 8.61 | 8.73 | 8.45 | 8.53 | -0.70% | 0.28 | 1.11% |
| 2026-04-22 | 8.51 | 8.60 | 8.44 | 8.59 | -0.46% | 0.24 | 0.95% |