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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.55 | 8.63 | 8.00 | 8.10 | -7.22% | 0.53 | 2.18% |
| 2026-03-20 | 9.02 | 9.20 | 8.72 | 8.73 | -3.96% | 0.42 | 1.60% |
| 2026-03-19 | 9.33 | 9.34 | 9.06 | 9.09 | -2.88% | 0.31 | 1.16% |
| 2026-03-18 | 9.22 | 9.37 | 9.13 | 9.36 | +1.74% | 0.32 | 1.17% |
| 2026-03-17 | 9.42 | 9.49 | 9.20 | 9.20 | -2.23% | 0.35 | 1.26% |
| 2026-03-16 | 9.35 | 9.53 | 9.33 | 9.41 | -0.63% | 0.39 | 1.41% |
| 2026-03-13 | 9.44 | 9.61 | 9.39 | 9.47 | -0.11% | 0.42 | 1.48% |
| 2026-03-12 | 9.66 | 9.72 | 9.46 | 9.48 | -2.17% | 0.47 | 1.67% |
| 2026-03-11 | 9.90 | 9.95 | 9.66 | 9.69 | -1.82% | 0.55 | 1.92% |
| 2026-03-10 | 9.77 | 9.87 | 9.59 | 9.87 | +1.75% | 0.57 | 1.98% |
| 2026-03-09 | 9.78 | 9.87 | 9.57 | 9.70 | -1.92% | 0.64 | 2.25% |
| 2026-03-06 | 9.55 | 9.92 | 9.48 | 9.89 | +3.45% | 0.63 | 2.19% |
| 2026-03-05 | 9.72 | 9.78 | 9.52 | 9.56 | 0.00% | 0.58 | 2.03% |
| 2026-03-04 | 9.64 | 9.79 | 9.44 | 9.56 | -1.54% | 0.69 | 2.42% |
| 2026-03-03 | 10.08 | 10.33 | 9.71 | 9.71 | -3.86% | 1.10 | 3.74% |
| 2026-03-02 | 10.40 | 10.48 | 10.00 | 10.10 | -3.81% | 0.98 | 3.26% |
| 2026-02-27 | 10.32 | 10.63 | 10.17 | 10.50 | +1.25% | 0.78 | 2.52% |
| 2026-02-26 | 10.20 | 10.60 | 10.20 | 10.37 | +1.57% | 0.84 | 2.74% |
| 2026-02-25 | 10.18 | 10.44 | 10.13 | 10.21 | +0.99% | 0.78 | 2.59% |
| 2026-02-24 | 9.91 | 10.13 | 9.87 | 10.11 | +2.95% | 0.58 | 1.97% |