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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.62 | 10.64 | 9.93 | 9.93 | -9.97% | 4.36 | 14.53% |
| 2025-07-21 | 10.90 | 11.70 | 10.40 | 11.03 | +1.01% | 6.74 | 20.76% |
| 2025-07-18 | 10.92 | 10.92 | 10.92 | 10.92 | +9.97% | 0.33 | 1.02% |
| 2025-07-17 | 9.00 | 9.93 | 9.00 | 9.93 | +9.97% | 0.94 | 3.27% |
| 2025-07-16 | 8.80 | 9.05 | 8.80 | 9.03 | +2.38% | 0.70 | 2.65% |
| 2025-07-15 | 8.97 | 8.97 | 8.67 | 8.82 | -1.12% | 0.63 | 2.42% |
| 2025-07-14 | 8.75 | 8.94 | 8.75 | 8.92 | +1.48% | 0.48 | 1.82% |
| 2025-07-11 | 8.82 | 8.88 | 8.69 | 8.79 | -0.45% | 0.43 | 1.66% |
| 2025-07-10 | 8.76 | 8.86 | 8.71 | 8.83 | +0.68% | 0.47 | 1.82% |
| 2025-07-09 | 8.86 | 8.86 | 8.71 | 8.77 | -1.13% | 0.63 | 2.42% |
| 2025-07-08 | 8.75 | 9.13 | 8.74 | 8.87 | +1.37% | 0.90 | 3.42% |
| 2025-07-07 | 8.66 | 8.82 | 8.65 | 8.75 | +0.81% | 0.67 | 2.59% |
| 2025-07-04 | 8.87 | 8.87 | 8.66 | 8.68 | -1.59% | 0.90 | 3.49% |
| 2025-07-03 | 8.64 | 9.25 | 8.55 | 8.82 | +1.97% | 1.47 | 5.64% |
| 2025-07-02 | 8.61 | 8.75 | 8.51 | 8.65 | +0.58% | 0.65 | 2.57% |
| 2025-07-01 | 8.56 | 8.72 | 8.39 | 8.60 | +1.42% | 0.65 | 2.59% |
| 2025-06-30 | 8.44 | 8.50 | 8.35 | 8.48 | +0.47% | 0.55 | 2.22% |
| 2025-06-27 | 8.39 | 8.73 | 8.32 | 8.44 | +0.84% | 0.86 | 3.45% |
| 2025-06-26 | 8.30 | 8.38 | 8.21 | 8.37 | +0.84% | 0.67 | 2.72% |
| 2025-06-25 | 8.28 | 8.36 | 8.18 | 8.30 | +0.36% | 0.49 | 2.01% |