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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.90 | 38.06 | 37.70 | 37.88 | -0.63% | 0.09 | 1.40% |
| 2026-04-21 | 38.15 | 38.78 | 37.80 | 38.12 | -1.12% | 0.09 | 1.33% |
| 2026-04-20 | 38.53 | 38.66 | 38.31 | 38.55 | +0.05% | 0.05 | 0.68% |
| 2026-04-17 | 38.60 | 38.80 | 38.38 | 38.53 | -0.16% | 0.09 | 1.31% |
| 2026-04-16 | 38.88 | 38.93 | 38.38 | 38.59 | -0.34% | 0.08 | 1.13% |
| 2026-04-15 | 38.75 | 38.86 | 38.21 | 38.72 | +0.94% | 0.11 | 1.69% |
| 2026-04-14 | 38.58 | 38.62 | 37.51 | 38.36 | +1.45% | 0.13 | 1.86% |
| 2026-04-13 | 37.60 | 38.07 | 37.41 | 37.81 | +0.19% | 0.09 | 1.30% |
| 2026-04-10 | 37.35 | 38.25 | 37.35 | 37.74 | +1.02% | 0.07 | 1.10% |
| 2026-04-09 | 38.03 | 38.03 | 37.24 | 37.36 | -1.79% | 0.07 | 1.05% |
| 2026-04-08 | 37.00 | 38.87 | 37.00 | 38.04 | +2.92% | 0.11 | 1.59% |
| 2026-04-07 | 36.48 | 37.12 | 36.29 | 36.96 | +1.18% | 0.07 | 1.13% |
| 2026-04-03 | 37.34 | 37.54 | 36.31 | 36.53 | -2.35% | 0.12 | 1.84% |
| 2026-04-02 | 37.28 | 37.73 | 37.28 | 37.41 | -0.58% | 0.10 | 1.54% |
| 2026-04-01 | 37.18 | 37.68 | 37.00 | 37.63 | +1.76% | 0.13 | 1.90% |
| 2026-03-31 | 37.50 | 37.77 | 36.98 | 36.98 | -0.75% | 0.10 | 1.55% |
| 2026-03-30 | 37.10 | 37.55 | 36.91 | 37.26 | -0.03% | 0.08 | 1.15% |
| 2026-03-27 | 36.34 | 37.41 | 36.33 | 37.27 | +1.44% | 0.07 | 1.12% |
| 2026-03-26 | 37.20 | 37.51 | 36.69 | 36.74 | -1.90% | 0.06 | 0.97% |
| 2026-03-25 | 37.09 | 37.68 | 37.09 | 37.45 | +0.67% | 0.08 | 1.24% |