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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.20 | 41.38 | 40.80 | 41.14 | -0.02% | 0.17 | 2.33% |
| 2026-02-13 | 40.48 | 41.81 | 40.40 | 41.15 | +1.86% | 0.37 | 5.04% |
| 2026-02-12 | 40.45 | 40.58 | 40.06 | 40.40 | +0.07% | 0.10 | 1.45% |
| 2026-02-11 | 40.55 | 40.68 | 40.21 | 40.37 | -0.12% | 0.10 | 1.37% |
| 2026-02-10 | 40.88 | 40.88 | 40.40 | 40.42 | -0.07% | 0.12 | 1.73% |
| 2026-02-09 | 40.31 | 40.79 | 40.31 | 40.45 | +0.30% | 0.18 | 2.56% |
| 2026-02-06 | 40.31 | 40.48 | 40.11 | 40.33 | +0.05% | 0.12 | 1.73% |
| 2026-02-05 | 40.73 | 40.73 | 40.24 | 40.31 | -0.54% | 0.09 | 1.26% |
| 2026-02-04 | 40.78 | 40.78 | 40.28 | 40.53 | -0.61% | 0.13 | 1.83% |
| 2026-02-03 | 40.05 | 40.78 | 40.05 | 40.78 | +2.13% | 0.14 | 2.03% |
| 2026-02-02 | 40.28 | 40.79 | 39.93 | 39.93 | -1.50% | 0.14 | 2.02% |
| 2026-01-30 | 40.50 | 40.77 | 40.20 | 40.54 | -0.12% | 0.17 | 2.33% |
| 2026-01-29 | 41.00 | 41.17 | 40.56 | 40.59 | -0.83% | 0.20 | 2.79% |
| 2026-01-28 | 41.76 | 41.84 | 40.89 | 40.93 | -1.89% | 0.22 | 2.99% |
| 2026-01-27 | 41.88 | 41.97 | 40.92 | 41.72 | -0.90% | 0.21 | 2.88% |
| 2026-01-26 | 42.87 | 42.87 | 41.95 | 42.10 | -0.61% | 0.24 | 3.23% |
| 2026-01-23 | 41.97 | 42.42 | 41.59 | 42.36 | +1.03% | 0.22 | 2.90% |
| 2026-01-22 | 41.70 | 42.34 | 41.70 | 41.93 | +0.14% | 0.15 | 1.97% |
| 2026-01-21 | 41.85 | 42.04 | 41.38 | 41.87 | +0.48% | 0.18 | 2.41% |
| 2026-01-20 | 41.93 | 42.18 | 41.30 | 41.67 | -0.62% | 0.27 | 3.66% |