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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.71 | 52.87 | 50.31 | 51.85 | +2.40% | 1.03 | 12.04% |
| 2025-08-19 | 51.69 | 51.99 | 50.17 | 50.63 | -1.38% | 1.01 | 11.97% |
| 2025-08-18 | 49.29 | 53.12 | 49.29 | 51.34 | +4.09% | 1.74 | 20.46% |
| 2025-08-15 | 45.89 | 50.67 | 45.83 | 49.32 | +7.67% | 1.74 | 21.60% |
| 2025-08-14 | 47.29 | 47.39 | 45.71 | 45.81 | -3.14% | 0.84 | 10.93% |
| 2025-08-13 | 47.40 | 47.65 | 46.86 | 47.30 | -0.21% | 0.51 | 6.54% |
| 2025-08-12 | 47.70 | 47.86 | 46.72 | 47.40 | -0.63% | 0.55 | 6.95% |
| 2025-08-11 | 46.60 | 47.76 | 46.40 | 47.70 | +2.44% | 0.64 | 8.16% |
| 2025-08-08 | 47.44 | 47.50 | 46.49 | 46.56 | -1.85% | 0.62 | 7.96% |
| 2025-08-07 | 47.97 | 48.34 | 47.33 | 47.44 | -1.06% | 0.55 | 6.97% |
| 2025-08-06 | 48.16 | 48.24 | 47.60 | 47.95 | -0.46% | 0.43 | 5.44% |
| 2025-08-05 | 47.50 | 48.17 | 47.20 | 48.16 | +1.43% | 0.60 | 7.60% |
| 2025-08-04 | 47.63 | 47.63 | 46.40 | 47.49 | +0.40% | 0.48 | 6.12% |
| 2025-08-01 | 46.86 | 47.99 | 46.72 | 47.30 | +0.53% | 0.49 | 6.24% |
| 2025-07-31 | 47.42 | 48.08 | 46.88 | 47.05 | -1.34% | 0.67 | 8.58% |
| 2025-07-30 | 47.70 | 48.59 | 47.22 | 47.69 | -0.62% | 0.77 | 9.66% |
| 2025-07-29 | 47.50 | 48.65 | 47.25 | 47.98 | +0.65% | 0.75 | 9.52% |
| 2025-07-28 | 47.00 | 47.87 | 46.92 | 47.68 | +1.36% | 0.65 | 8.26% |
| 2025-07-25 | 46.87 | 47.29 | 46.55 | 47.04 | +0.36% | 0.61 | 7.80% |
| 2025-07-24 | 46.89 | 47.46 | 46.58 | 46.87 | +1.10% | 0.65 | 8.39% |