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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.86 | 10.04 | 9.86 | 9.88 | -0.60% | 0.51 | 1.75% |
| 2025-10-21 | 9.68 | 9.99 | 9.60 | 9.94 | +2.58% | 0.74 | 2.54% |
| 2025-10-20 | 9.52 | 9.70 | 9.52 | 9.69 | +1.79% | 0.37 | 1.32% |
| 2025-10-17 | 9.59 | 9.70 | 9.48 | 9.52 | -1.04% | 0.46 | 1.62% |
| 2025-10-16 | 9.58 | 9.72 | 9.54 | 9.62 | +0.52% | 0.49 | 1.74% |
| 2025-10-15 | 9.47 | 9.61 | 9.41 | 9.57 | +1.27% | 0.42 | 1.49% |
| 2025-10-14 | 9.42 | 9.53 | 9.39 | 9.45 | +0.96% | 0.42 | 1.52% |
| 2025-10-13 | 9.40 | 9.47 | 9.22 | 9.36 | -2.90% | 0.50 | 1.80% |
| 2025-10-10 | 9.30 | 9.91 | 9.25 | 9.64 | +3.77% | 1.11 | 3.92% |
| 2025-10-09 | 9.44 | 9.44 | 9.23 | 9.29 | -0.75% | 0.38 | 1.40% |
| 2025-09-30 | 9.34 | 9.46 | 9.31 | 9.36 | +0.11% | 0.28 | 1.00% |
| 2025-09-29 | 9.37 | 9.42 | 9.20 | 9.35 | -0.43% | 0.27 | 0.97% |
| 2025-09-26 | 9.37 | 9.45 | 9.20 | 9.39 | +0.11% | 0.29 | 1.04% |
| 2025-09-25 | 9.50 | 9.59 | 9.37 | 9.38 | -1.47% | 0.40 | 1.42% |
| 2025-09-24 | 9.41 | 9.58 | 9.36 | 9.52 | +0.21% | 0.31 | 1.09% |
| 2025-09-23 | 9.60 | 9.63 | 9.19 | 9.50 | -1.25% | 0.50 | 1.81% |
| 2025-09-22 | 9.66 | 9.71 | 9.48 | 9.62 | +0.21% | 0.35 | 1.24% |
| 2025-09-19 | 9.69 | 9.74 | 9.54 | 9.60 | -0.72% | 0.38 | 1.36% |
| 2025-09-18 | 9.84 | 9.88 | 9.58 | 9.67 | -1.73% | 0.61 | 2.14% |
| 2025-09-17 | 10.09 | 10.10 | 9.84 | 9.84 | -1.99% | 0.59 | 2.01% |