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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.76 | 45.48 | 44.30 | 45.22 | +0.78% | 0.66 | 8.91% |
| 2025-06-24 | 44.09 | 44.98 | 43.97 | 44.87 | +2.25% | 0.59 | 7.93% |
| 2025-06-23 | 43.71 | 43.97 | 43.40 | 43.88 | +0.48% | 0.46 | 6.28% |
| 2025-06-20 | 44.98 | 45.16 | 43.40 | 43.67 | -2.50% | 0.67 | 9.08% |
| 2025-06-19 | 46.20 | 46.25 | 44.70 | 44.79 | -3.19% | 0.86 | 11.43% |
| 2025-06-18 | 46.08 | 46.36 | 45.63 | 46.27 | -0.19% | 0.61 | 8.02% |
| 2025-06-17 | 46.80 | 47.54 | 46.01 | 46.36 | -0.60% | 0.80 | 10.30% |
| 2025-06-16 | 46.38 | 47.25 | 46.31 | 46.64 | +0.28% | 0.67 | 8.65% |
| 2025-06-13 | 47.90 | 48.39 | 46.43 | 46.51 | -3.02% | 1.38 | 17.58% |
| 2025-06-12 | 48.10 | 48.74 | 47.76 | 47.96 | -0.68% | 0.94 | 11.72% |
| 2025-06-11 | 48.07 | 49.44 | 48.02 | 48.28 | +0.52% | 1.11 | 13.82% |
| 2025-06-10 | 49.69 | 49.98 | 47.40 | 48.03 | -3.35% | 1.70 | 21.28% |
| 2025-06-09 | 49.31 | 50.06 | 49.05 | 49.70 | +1.22% | 1.27 | 15.42% |
| 2025-06-06 | 49.79 | 50.02 | 48.62 | 49.10 | -1.26% | 1.16 | 14.30% |
| 2025-06-05 | 50.69 | 51.07 | 49.05 | 49.73 | -2.27% | 1.71 | 20.64% |
| 2025-06-04 | 51.77 | 52.27 | 50.30 | 50.89 | -2.82% | 1.86 | 21.99% |
| 2025-06-03 | 48.33 | 53.43 | 48.04 | 52.37 | +7.28% | 2.96 | 34.64% |
| 2025-05-30 | 49.11 | 50.47 | 48.75 | 48.81 | -0.97% | 1.78 | 21.68% |
| 2025-05-29 | 47.21 | 50.78 | 46.98 | 49.29 | +4.22% | 2.58 | 31.55% |
| 2025-05-28 | 48.53 | 48.76 | 46.67 | 47.30 | -2.17% | 1.69 | 21.44% |