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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.50 | 46.93 | 46.20 | 46.36 | -0.71% | 0.57 | 7.37% |
| 2025-07-22 | 46.79 | 47.26 | 46.47 | 46.69 | -0.34% | 0.63 | 8.07% |
| 2025-07-21 | 46.86 | 47.05 | 46.18 | 46.85 | 0.00% | 0.70 | 9.01% |
| 2025-07-18 | 46.44 | 48.04 | 46.16 | 46.85 | +1.65% | 0.91 | 11.75% |
| 2025-07-17 | 46.63 | 46.63 | 45.83 | 46.09 | -0.13% | 0.55 | 7.18% |
| 2025-07-16 | 46.27 | 46.77 | 45.91 | 46.15 | +0.20% | 0.36 | 4.69% |
| 2025-07-15 | 46.34 | 46.34 | 45.60 | 46.06 | -0.58% | 0.49 | 6.48% |
| 2025-07-14 | 46.58 | 46.88 | 46.12 | 46.33 | -1.07% | 0.46 | 6.03% |
| 2025-07-11 | 45.62 | 47.20 | 45.40 | 46.83 | +2.71% | 0.97 | 12.53% |
| 2025-07-10 | 45.50 | 45.95 | 45.11 | 45.59 | +0.37% | 0.40 | 5.34% |
| 2025-07-09 | 45.80 | 45.96 | 45.40 | 45.42 | -1.24% | 0.42 | 5.62% |
| 2025-07-08 | 45.34 | 46.30 | 45.09 | 45.99 | +1.65% | 0.50 | 6.64% |
| 2025-07-07 | 45.70 | 45.97 | 44.89 | 45.24 | -1.18% | 0.48 | 6.38% |
| 2025-07-04 | 46.06 | 46.89 | 45.62 | 45.78 | -1.25% | 0.65 | 8.43% |
| 2025-07-03 | 46.02 | 46.62 | 45.91 | 46.36 | +1.44% | 0.55 | 7.19% |
| 2025-07-02 | 46.08 | 46.08 | 45.30 | 45.70 | -0.82% | 0.44 | 5.82% |
| 2025-07-01 | 46.38 | 46.66 | 45.60 | 46.08 | -1.35% | 0.55 | 7.26% |
| 2025-06-30 | 45.49 | 47.00 | 45.48 | 46.71 | +2.77% | 1.04 | 13.62% |
| 2025-06-27 | 44.41 | 46.29 | 44.41 | 45.45 | +2.43% | 0.96 | 12.75% |
| 2025-06-26 | 45.01 | 45.07 | 44.36 | 44.37 | -1.88% | 0.60 | 8.04% |