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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.22 | 10.27 | 9.99 | 10.13 | -0.88% | 0.54 | 1.82% |
| 2025-11-18 | 10.29 | 10.37 | 10.12 | 10.22 | -0.78% | 0.53 | 1.75% |
| 2025-11-17 | 10.39 | 10.41 | 10.22 | 10.30 | -0.39% | 0.54 | 1.79% |
| 2025-11-14 | 10.28 | 10.43 | 10.20 | 10.34 | +0.58% | 0.86 | 2.82% |
| 2025-11-13 | 10.30 | 10.32 | 10.10 | 10.28 | +0.19% | 0.74 | 2.45% |
| 2025-11-12 | 10.18 | 10.34 | 10.08 | 10.26 | +1.18% | 0.86 | 2.87% |
| 2025-11-11 | 10.12 | 10.16 | 10.02 | 10.14 | +0.40% | 0.40 | 1.33% |
| 2025-11-10 | 9.97 | 10.12 | 9.92 | 10.10 | +1.41% | 0.45 | 1.51% |
| 2025-11-07 | 9.93 | 9.97 | 9.87 | 9.96 | +0.30% | 0.28 | 0.96% |
| 2025-11-06 | 10.00 | 10.00 | 9.87 | 9.93 | -0.90% | 0.34 | 1.15% |
| 2025-11-05 | 9.91 | 10.04 | 9.87 | 10.02 | +0.50% | 0.38 | 1.28% |
| 2025-11-04 | 10.00 | 10.04 | 9.88 | 9.97 | +0.10% | 0.37 | 1.25% |
| 2025-11-03 | 9.92 | 10.00 | 9.85 | 9.96 | +0.50% | 0.49 | 1.66% |
| 2025-10-31 | 9.58 | 9.95 | 9.56 | 9.91 | +3.44% | 0.70 | 2.42% |
| 2025-10-30 | 9.70 | 9.75 | 9.56 | 9.58 | -0.83% | 0.36 | 1.28% |
| 2025-10-29 | 9.68 | 9.80 | 9.54 | 9.66 | -1.13% | 0.37 | 1.31% |
| 2025-10-28 | 9.80 | 9.85 | 9.73 | 9.77 | -0.31% | 0.27 | 0.94% |
| 2025-10-27 | 9.89 | 9.89 | 9.68 | 9.80 | -0.41% | 0.44 | 1.54% |
| 2025-10-24 | 9.97 | 9.99 | 9.83 | 9.84 | -1.11% | 0.36 | 1.24% |
| 2025-10-23 | 9.87 | 9.96 | 9.82 | 9.95 | +0.71% | 0.47 | 1.61% |