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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.73 | 8.76 | 8.55 | 8.63 | -1.15% | 0.26 | 1.02% |
| 2026-04-20 | 8.71 | 8.74 | 8.63 | 8.73 | +0.34% | 0.21 | 0.81% |
| 2026-04-17 | 8.85 | 8.90 | 8.64 | 8.70 | -2.14% | 0.38 | 1.48% |
| 2026-04-16 | 8.83 | 8.93 | 8.68 | 8.89 | +0.68% | 0.28 | 1.08% |
| 2026-04-15 | 8.84 | 8.97 | 8.70 | 8.83 | +0.91% | 0.29 | 1.10% |
| 2026-04-14 | 8.83 | 8.83 | 8.58 | 8.75 | +0.46% | 0.31 | 1.20% |
| 2026-04-13 | 8.90 | 8.92 | 8.67 | 8.71 | -1.91% | 0.35 | 1.36% |
| 2026-04-10 | 8.85 | 9.05 | 8.79 | 8.88 | +0.34% | 0.32 | 1.22% |
| 2026-04-09 | 8.99 | 9.12 | 8.80 | 8.85 | -2.21% | 0.43 | 1.61% |
| 2026-04-08 | 9.11 | 9.24 | 8.97 | 9.05 | +0.78% | 0.54 | 2.02% |
| 2026-04-07 | 8.72 | 9.04 | 8.64 | 8.98 | +2.05% | 0.42 | 1.59% |
| 2026-04-03 | 9.05 | 9.15 | 8.74 | 8.80 | -3.83% | 0.45 | 1.70% |
| 2026-04-02 | 9.12 | 9.27 | 8.98 | 9.15 | +0.33% | 0.77 | 2.86% |
| 2026-04-01 | 8.96 | 9.15 | 8.81 | 9.12 | +3.40% | 0.54 | 2.03% |
| 2026-03-31 | 8.96 | 9.09 | 8.81 | 8.82 | -1.34% | 0.32 | 1.21% |
| 2026-03-30 | 8.70 | 8.95 | 8.70 | 8.94 | +1.82% | 0.37 | 1.42% |
| 2026-03-27 | 8.48 | 8.84 | 8.38 | 8.78 | +3.17% | 0.37 | 1.46% |
| 2026-03-26 | 8.69 | 8.78 | 8.44 | 8.51 | -2.18% | 0.32 | 1.29% |
| 2026-03-25 | 8.63 | 8.74 | 8.47 | 8.70 | +1.52% | 0.35 | 1.37% |
| 2026-03-24 | 8.31 | 8.58 | 8.21 | 8.57 | +5.80% | 0.56 | 2.28% |