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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.03 | 39.80 | 39.03 | 39.36 | -0.61% | 0.13 | 1.84% |
| 2025-12-17 | 39.75 | 39.88 | 38.93 | 39.60 | -0.20% | 0.16 | 2.26% |
| 2025-12-16 | 40.00 | 40.08 | 39.61 | 39.68 | -0.75% | 0.09 | 1.32% |
| 2025-12-15 | 40.00 | 40.46 | 39.88 | 39.98 | -1.19% | 0.09 | 1.32% |
| 2025-12-12 | 40.56 | 40.61 | 40.10 | 40.46 | +0.75% | 0.07 | 1.01% |
| 2025-12-11 | 40.67 | 40.80 | 40.01 | 40.16 | -0.67% | 0.07 | 1.02% |
| 2025-12-10 | 39.93 | 40.65 | 39.81 | 40.43 | +0.75% | 0.07 | 1.03% |
| 2025-12-09 | 40.38 | 40.60 | 40.01 | 40.13 | -1.16% | 0.07 | 0.95% |
| 2025-12-08 | 40.46 | 40.68 | 40.46 | 40.60 | +0.20% | 0.10 | 1.44% |
| 2025-12-05 | 40.00 | 40.56 | 39.80 | 40.52 | +1.10% | 0.09 | 1.25% |
| 2025-12-04 | 39.87 | 40.28 | 39.80 | 40.08 | -0.17% | 0.04 | 0.60% |
| 2025-12-03 | 40.40 | 40.87 | 39.87 | 40.15 | -1.06% | 0.07 | 1.03% |
| 2025-12-02 | 41.02 | 41.02 | 40.41 | 40.58 | -0.95% | 0.12 | 1.66% |
| 2025-12-01 | 40.81 | 41.08 | 40.74 | 40.97 | -0.07% | 0.11 | 1.57% |
| 2025-11-28 | 41.02 | 41.33 | 40.28 | 41.00 | -0.68% | 0.14 | 1.89% |
| 2025-11-27 | 40.17 | 42.23 | 39.80 | 41.28 | +2.76% | 0.32 | 4.41% |
| 2025-11-26 | 39.91 | 40.50 | 39.91 | 40.17 | +0.60% | 0.12 | 1.67% |
| 2025-11-25 | 40.30 | 40.35 | 39.81 | 39.93 | -0.08% | 0.11 | 1.60% |
| 2025-11-24 | 39.85 | 40.15 | 39.51 | 39.96 | +0.20% | 0.10 | 1.43% |
| 2025-11-21 | 40.62 | 41.07 | 39.71 | 39.88 | -2.94% | 0.16 | 2.21% |