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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.21 | 9.27 | 9.05 | 9.24 | +0.54% | 0.36 | 1.35% |
| 2025-12-16 | 9.31 | 9.37 | 9.09 | 9.19 | -1.29% | 0.45 | 1.65% |
| 2025-12-15 | 9.12 | 9.40 | 8.97 | 9.31 | +3.44% | 0.65 | 2.39% |
| 2025-12-12 | 9.20 | 9.24 | 8.97 | 9.00 | -2.39% | 0.61 | 2.27% |
| 2025-12-11 | 9.80 | 9.83 | 9.20 | 9.22 | -3.25% | 0.81 | 2.94% |
| 2025-12-10 | 9.59 | 9.90 | 9.51 | 9.53 | -0.52% | 0.45 | 1.58% |
| 2025-12-09 | 9.75 | 9.79 | 9.58 | 9.58 | -1.74% | 0.26 | 0.93% |
| 2025-12-08 | 9.74 | 9.84 | 9.70 | 9.75 | +0.52% | 0.27 | 0.93% |
| 2025-12-05 | 9.74 | 9.80 | 9.57 | 9.70 | -0.51% | 0.35 | 1.21% |
| 2025-12-04 | 9.85 | 9.90 | 9.66 | 9.75 | -1.02% | 0.47 | 1.62% |
| 2025-12-03 | 9.90 | 9.97 | 9.74 | 9.85 | -0.10% | 0.26 | 0.90% |
| 2025-12-02 | 9.93 | 9.93 | 9.74 | 9.86 | -0.40% | 0.26 | 0.90% |
| 2025-12-01 | 10.03 | 10.14 | 9.87 | 9.90 | -0.90% | 0.37 | 1.27% |
| 2025-11-28 | 9.96 | 9.99 | 9.81 | 9.99 | +0.40% | 0.31 | 1.06% |
| 2025-11-27 | 9.96 | 10.10 | 9.83 | 9.95 | +0.40% | 0.38 | 1.31% |
| 2025-11-26 | 9.89 | 10.19 | 9.89 | 9.91 | +0.51% | 0.58 | 1.97% |
| 2025-11-25 | 9.67 | 9.95 | 9.66 | 9.86 | +2.39% | 0.43 | 1.47% |
| 2025-11-24 | 9.56 | 9.68 | 9.51 | 9.63 | +1.69% | 0.35 | 1.25% |
| 2025-11-21 | 9.96 | 10.08 | 9.43 | 9.47 | -4.92% | 0.61 | 2.14% |
| 2025-11-20 | 10.19 | 10.19 | 9.85 | 9.96 | -1.68% | 0.44 | 1.50% |