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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.98 | 10.04 | 9.90 | 10.04 | +1.21% | 0.44 | 1.50% |
| 2025-09-15 | 10.08 | 10.08 | 9.88 | 9.92 | -1.68% | 0.44 | 1.52% |
| 2025-09-12 | 10.06 | 10.16 | 10.05 | 10.09 | +0.30% | 0.57 | 1.90% |
| 2025-09-11 | 10.06 | 10.07 | 9.76 | 10.06 | -0.10% | 0.48 | 1.63% |
| 2025-09-10 | 10.03 | 10.13 | 9.95 | 10.07 | +0.60% | 0.44 | 1.48% |
| 2025-09-09 | 10.10 | 10.19 | 9.95 | 10.01 | -0.69% | 0.50 | 1.70% |
| 2025-09-08 | 10.10 | 10.15 | 9.98 | 10.08 | +0.40% | 0.49 | 1.66% |
| 2025-09-05 | 9.86 | 10.04 | 9.61 | 10.04 | +1.11% | 0.60 | 2.05% |
| 2025-09-04 | 9.83 | 10.08 | 9.78 | 9.93 | +1.02% | 0.71 | 2.42% |
| 2025-09-03 | 9.93 | 10.07 | 9.80 | 9.83 | -1.50% | 0.45 | 1.55% |
| 2025-09-02 | 10.07 | 10.14 | 9.89 | 9.98 | -1.58% | 0.59 | 2.01% |
| 2025-09-01 | 9.89 | 10.16 | 9.81 | 10.14 | +2.74% | 0.77 | 2.60% |
| 2025-08-29 | 9.81 | 10.08 | 9.80 | 9.87 | -0.20% | 0.60 | 2.06% |
| 2025-08-28 | 9.80 | 10.05 | 9.54 | 9.89 | -0.10% | 0.80 | 2.78% |
| 2025-08-27 | 10.20 | 10.28 | 9.90 | 9.90 | -3.32% | 0.96 | 3.22% |
| 2025-08-26 | 10.25 | 10.32 | 10.20 | 10.24 | -0.78% | 0.64 | 2.12% |
| 2025-08-25 | 10.31 | 10.39 | 10.26 | 10.32 | -0.39% | 0.77 | 2.54% |
| 2025-08-22 | 10.33 | 10.57 | 10.15 | 10.36 | +0.39% | 1.16 | 3.83% |
| 2025-08-21 | 10.35 | 10.45 | 10.26 | 10.32 | -0.39% | 0.73 | 2.39% |
| 2025-08-20 | 10.48 | 10.51 | 10.26 | 10.36 | -1.89% | 1.03 | 3.36% |