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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.56 | 37.56 | 36.81 | 37.20 | +0.90% | 0.07 | 1.14% |
| 2026-03-23 | 37.44 | 38.00 | 36.65 | 36.87 | -4.48% | 0.13 | 2.04% |
| 2026-03-20 | 39.16 | 39.42 | 38.38 | 38.60 | -1.43% | 0.15 | 2.17% |
| 2026-03-19 | 39.96 | 40.37 | 39.04 | 39.16 | -3.02% | 0.14 | 2.04% |
| 2026-03-18 | 40.26 | 40.50 | 39.64 | 40.38 | +1.08% | 0.18 | 2.53% |
| 2026-03-17 | 40.08 | 40.62 | 39.80 | 39.95 | +0.08% | 0.17 | 2.41% |
| 2026-03-16 | 40.29 | 40.29 | 39.55 | 39.92 | -0.55% | 0.10 | 1.47% |
| 2026-03-13 | 39.97 | 40.56 | 39.91 | 40.14 | +0.43% | 0.15 | 2.15% |
| 2026-03-12 | 40.25 | 40.26 | 39.66 | 39.97 | -0.05% | 0.08 | 1.10% |
| 2026-03-11 | 40.02 | 40.35 | 39.96 | 39.99 | -0.27% | 0.07 | 1.01% |
| 2026-03-10 | 39.49 | 40.30 | 39.37 | 40.10 | +1.98% | 0.13 | 1.90% |
| 2026-03-09 | 39.60 | 39.60 | 38.90 | 39.32 | -0.96% | 0.11 | 1.61% |
| 2026-03-06 | 39.17 | 39.76 | 38.84 | 39.70 | +1.85% | 0.12 | 1.67% |
| 2026-03-05 | 39.30 | 39.57 | 38.87 | 38.98 | +0.05% | 0.11 | 1.56% |
| 2026-03-04 | 39.62 | 39.87 | 38.77 | 38.96 | -0.51% | 0.12 | 1.80% |
| 2026-03-03 | 39.84 | 40.05 | 38.95 | 39.16 | -1.71% | 0.18 | 2.60% |
| 2026-03-02 | 40.03 | 41.08 | 39.62 | 39.84 | -2.64% | 0.22 | 3.06% |
| 2026-02-27 | 41.10 | 41.10 | 40.75 | 40.92 | -0.17% | 0.08 | 1.08% |
| 2026-02-26 | 41.10 | 41.20 | 40.85 | 40.99 | -0.34% | 0.14 | 1.95% |
| 2026-02-25 | 41.29 | 41.31 | 41.03 | 41.13 | -0.02% | 0.11 | 1.49% |