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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.08 | 42.17 | 41.81 | 41.93 | -0.10% | 0.18 | 2.40% |
| 2026-01-16 | 41.79 | 42.16 | 41.79 | 41.97 | +0.12% | 0.15 | 2.09% |
| 2026-01-15 | 42.40 | 42.40 | 41.50 | 41.92 | -0.29% | 0.23 | 3.15% |
| 2026-01-14 | 42.88 | 42.90 | 41.50 | 42.04 | -1.38% | 0.61 | 8.19% |
| 2026-01-13 | 43.28 | 43.39 | 42.60 | 42.63 | -1.02% | 0.30 | 4.03% |
| 2026-01-12 | 42.41 | 43.20 | 42.41 | 43.07 | +1.51% | 0.40 | 5.35% |
| 2026-01-09 | 42.09 | 42.56 | 42.00 | 42.43 | +1.02% | 0.38 | 5.07% |
| 2026-01-08 | 41.29 | 42.14 | 41.00 | 42.00 | +1.77% | 0.39 | 5.30% |
| 2026-01-07 | 40.50 | 42.40 | 40.40 | 41.27 | +1.75% | 0.62 | 8.45% |
| 2026-01-06 | 40.69 | 40.69 | 40.26 | 40.56 | +0.17% | 0.18 | 2.59% |
| 2026-01-05 | 39.69 | 40.75 | 39.43 | 40.49 | +2.27% | 0.36 | 5.12% |
| 2025-12-31 | 39.72 | 39.85 | 39.30 | 39.59 | +0.20% | 0.11 | 1.65% |
| 2025-12-30 | 39.73 | 39.89 | 39.46 | 39.51 | -0.60% | 0.12 | 1.66% |
| 2025-12-29 | 39.70 | 39.96 | 39.59 | 39.75 | +0.10% | 0.16 | 2.29% |
| 2025-12-26 | 39.44 | 39.79 | 39.36 | 39.71 | +0.68% | 0.20 | 2.92% |
| 2025-12-25 | 39.48 | 39.58 | 39.29 | 39.44 | -0.28% | 0.14 | 1.99% |
| 2025-12-24 | 39.28 | 39.63 | 39.20 | 39.55 | +0.36% | 0.11 | 1.54% |
| 2025-12-23 | 39.67 | 39.92 | 39.29 | 39.41 | -0.81% | 0.15 | 2.09% |
| 2025-12-22 | 39.89 | 39.97 | 39.64 | 39.73 | -0.05% | 0.15 | 2.10% |
| 2025-12-19 | 39.47 | 39.77 | 39.33 | 39.75 | +0.99% | 0.11 | 1.59% |