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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.79 | 9.92 | 9.76 | 9.82 | +0.51% | 0.52 | 1.78% |
| 2026-02-12 | 10.02 | 10.02 | 9.73 | 9.77 | -2.50% | 0.54 | 1.87% |
| 2026-02-11 | 10.06 | 10.09 | 9.92 | 10.02 | -0.30% | 0.55 | 1.87% |
| 2026-02-10 | 10.07 | 10.19 | 9.96 | 10.05 | -0.20% | 0.57 | 1.90% |
| 2026-02-09 | 9.88 | 10.09 | 9.88 | 10.07 | +2.44% | 0.84 | 2.84% |
| 2026-02-06 | 9.81 | 9.97 | 9.78 | 9.83 | +1.34% | 0.91 | 3.13% |
| 2026-02-05 | 9.66 | 9.86 | 9.61 | 9.70 | +0.83% | 0.82 | 2.86% |
| 2026-02-04 | 9.39 | 9.67 | 9.34 | 9.62 | +2.12% | 1.05 | 3.74% |
| 2026-02-03 | 9.33 | 9.47 | 9.27 | 9.42 | +1.07% | 0.93 | 3.36% |
| 2026-02-02 | 9.90 | 9.90 | 9.31 | 9.32 | -9.86% | 1.90 | 6.82% |
| 2026-01-30 | 10.68 | 10.80 | 10.29 | 10.34 | -5.05% | 1.77 | 5.75% |
| 2026-01-29 | 10.65 | 10.89 | 10.30 | 10.89 | +1.59% | 2.17 | 6.91% |
| 2026-01-28 | 11.12 | 11.17 | 10.66 | 10.72 | -4.54% | 2.58 | 8.07% |
| 2026-01-27 | 10.87 | 11.23 | 10.68 | 11.23 | +0.81% | 3.41 | 10.52% |
| 2026-01-26 | 10.99 | 11.55 | 10.65 | 11.14 | -3.55% | 5.18 | 16.02% |
| 2026-01-23 | 10.42 | 11.55 | 10.27 | 11.55 | +10.00% | 4.15 | 12.48% |
| 2026-01-22 | 10.60 | 11.10 | 10.38 | 10.50 | -4.02% | 3.33 | 10.63% |
| 2026-01-21 | 11.06 | 11.49 | 10.52 | 10.94 | -6.01% | 4.70 | 14.81% |
| 2026-01-20 | 10.99 | 11.64 | 10.56 | 11.64 | +10.02% | 4.89 | 14.88% |
| 2026-01-19 | 9.57 | 10.58 | 9.52 | 10.58 | +9.98% | 1.78 | 6.00% |