汉邦科技 sh.688755
37.58
-0.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.67 | 38.12 | 37.17 | 37.58 | -0.77% | 0.17 | 0.72% |
| 2026-05-22 | 37.75 | 38.18 | 36.90 | 37.87 | +0.32% | 0.32 | 1.40% |
| 2026-05-21 | 38.60 | 39.49 | 37.70 | 37.75 | -2.73% | 0.36 | 1.51% |
| 2026-05-20 | 39.42 | 39.42 | 38.51 | 38.81 | -1.97% | 0.32 | 1.35% |
| 2026-05-19 | 39.73 | 40.16 | 39.05 | 39.59 | -1.02% | 0.30 | 1.24% |
| 2026-05-18 | 39.06 | 40.05 | 39.05 | 40.00 | +1.83% | 0.32 | 1.31% |
| 2026-05-15 | 39.10 | 39.59 | 38.97 | 39.28 | +0.61% | 0.22 | 3.13% |
| 2026-05-14 | 39.67 | 40.54 | 39.03 | 39.04 | -1.59% | 0.37 | 5.24% |
| 2026-05-13 | 40.38 | 40.38 | 39.40 | 39.67 | -1.37% | 0.30 | 4.28% |
| 2026-05-12 | 41.30 | 41.58 | 39.71 | 40.22 | -2.57% | 0.57 | 8.02% |
| 2026-05-11 | 42.99 | 42.99 | 40.70 | 41.28 | +0.63% | 0.50 | 6.81% |
| 2026-05-08 | 41.57 | 41.89 | 40.86 | 41.02 | -0.24% | 0.31 | 4.31% |
| 2026-05-07 | 41.49 | 41.49 | 40.50 | 41.12 | -0.07% | 0.35 | 4.91% |
| 2026-05-06 | 40.80 | 41.27 | 40.52 | 41.15 | +1.86% | 0.38 | 5.34% |
| 2026-04-30 | 40.00 | 40.59 | 39.81 | 40.40 | +0.62% | 0.28 | 3.98% |
| 2026-04-29 | 39.23 | 40.24 | 38.93 | 40.15 | +1.85% | 0.36 | 5.12% |
| 2026-04-28 | 38.59 | 40.28 | 38.59 | 39.42 | +0.95% | 0.28 | 4.07% |
| 2026-04-27 | 37.89 | 40.30 | 37.86 | 39.05 | +4.13% | 0.37 | 5.36% |
| 2026-04-24 | 36.81 | 37.66 | 36.81 | 37.50 | +1.11% | 0.09 | 1.33% |
| 2026-04-23 | 37.75 | 38.06 | 36.97 | 37.09 | -2.09% | 0.12 | 1.81% |