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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.15 | 8.32 | 8.11 | 8.27 | +1.60% | 0.40 | 1.65% |
| 2025-06-23 | 7.94 | 8.18 | 7.87 | 8.14 | +2.00% | 0.46 | 1.91% |
| 2025-06-20 | 8.02 | 8.09 | 7.92 | 7.98 | -0.75% | 0.38 | 1.63% |
| 2025-06-19 | 8.34 | 8.36 | 8.01 | 8.04 | -3.60% | 0.66 | 2.75% |
| 2025-06-18 | 8.69 | 8.69 | 8.31 | 8.34 | -3.36% | 0.68 | 2.75% |
| 2025-06-17 | 8.75 | 8.97 | 8.55 | 8.63 | -0.12% | 0.91 | 3.52% |
| 2025-06-16 | 8.59 | 8.78 | 8.58 | 8.64 | -0.12% | 0.48 | 1.87% |
| 2025-06-13 | 8.94 | 8.94 | 8.62 | 8.65 | -3.46% | 0.78 | 3.04% |
| 2025-06-12 | 8.96 | 9.16 | 8.84 | 8.96 | +0.11% | 0.90 | 3.40% |
| 2025-06-11 | 9.17 | 9.27 | 8.92 | 8.95 | -1.43% | 1.17 | 4.41% |
| 2025-06-10 | 8.95 | 9.38 | 8.80 | 9.08 | +2.02% | 2.15 | 8.02% |
| 2025-06-09 | 8.70 | 8.98 | 8.70 | 8.90 | +1.37% | 0.98 | 3.72% |
| 2025-06-06 | 8.82 | 8.89 | 8.67 | 8.78 | -1.35% | 0.99 | 3.85% |
| 2025-06-05 | 9.31 | 9.32 | 8.84 | 8.90 | -3.58% | 1.95 | 7.40% |
| 2025-06-04 | 8.72 | 9.35 | 8.72 | 9.23 | +5.85% | 2.55 | 9.53% |
| 2025-06-03 | 8.45 | 8.85 | 8.41 | 8.72 | +2.83% | 1.02 | 3.99% |
| 2025-05-30 | 8.56 | 8.78 | 8.44 | 8.48 | -1.28% | 0.70 | 2.77% |
| 2025-05-29 | 8.40 | 8.67 | 8.36 | 8.59 | +1.78% | 0.93 | 3.69% |
| 2025-05-28 | 8.46 | 8.54 | 8.39 | 8.44 | -0.82% | 0.62 | 2.47% |
| 2025-05-27 | 8.36 | 8.59 | 8.26 | 8.51 | +2.28% | 1.02 | 4.07% |