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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.46 | 10.70 | 10.42 | 10.56 | +1.15% | 1.52 | 4.87% |
| 2025-08-18 | 10.26 | 10.45 | 10.26 | 10.44 | +1.75% | 1.09 | 3.57% |
| 2025-08-15 | 10.20 | 10.28 | 10.16 | 10.26 | +0.29% | 0.95 | 3.16% |
| 2025-08-14 | 10.55 | 10.55 | 10.22 | 10.23 | -3.03% | 1.46 | 4.77% |
| 2025-08-13 | 10.66 | 10.74 | 10.39 | 10.55 | -0.09% | 1.45 | 4.67% |
| 2025-08-12 | 10.81 | 10.95 | 10.55 | 10.56 | -2.94% | 1.77 | 5.60% |
| 2025-08-11 | 10.98 | 11.05 | 10.74 | 10.88 | -1.72% | 2.32 | 7.26% |
| 2025-08-08 | 10.66 | 11.11 | 10.20 | 11.07 | +3.85% | 3.39 | 10.74% |
| 2025-08-07 | 10.53 | 10.87 | 10.50 | 10.66 | -0.19% | 2.11 | 6.71% |
| 2025-08-06 | 10.92 | 11.04 | 10.56 | 10.68 | -2.20% | 2.76 | 8.73% |
| 2025-08-05 | 11.40 | 11.52 | 10.81 | 10.92 | -4.80% | 3.90 | 11.99% |
| 2025-08-04 | 13.00 | 13.00 | 11.25 | 11.47 | -7.95% | 6.34 | 18.18% |
| 2025-08-01 | 11.72 | 12.46 | 11.55 | 12.46 | +9.97% | 3.72 | 10.51% |
| 2025-07-31 | 11.33 | 11.33 | 11.33 | 11.33 | +10.00% | 2.68 | 8.01% |
| 2025-07-30 | 10.21 | 10.55 | 9.96 | 10.30 | -4.54% | 2.75 | 9.11% |
| 2025-07-29 | 11.35 | 11.49 | 10.48 | 10.79 | +2.96% | 3.56 | 11.10% |
| 2025-07-28 | 10.80 | 10.89 | 10.42 | 10.48 | -1.23% | 2.59 | 8.27% |
| 2025-07-25 | 10.62 | 11.28 | 10.53 | 10.61 | -2.84% | 3.60 | 11.26% |
| 2025-07-24 | 11.22 | 11.75 | 10.90 | 10.92 | 0.00% | 6.61 | 19.87% |
| 2025-07-23 | 9.80 | 10.92 | 9.63 | 10.92 | +9.97% | 3.23 | 10.67% |