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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.98 | 41.19 | 40.50 | 41.09 | +0.32% | 0.13 | 1.84% |
| 2025-11-19 | 42.20 | 42.20 | 40.90 | 40.96 | -2.89% | 0.29 | 3.98% |
| 2025-11-18 | 43.08 | 43.08 | 42.10 | 42.18 | -2.09% | 0.34 | 4.55% |
| 2025-11-17 | 43.33 | 44.29 | 42.50 | 43.08 | -1.76% | 0.42 | 5.60% |
| 2025-11-14 | 43.66 | 44.16 | 43.34 | 43.85 | +0.25% | 0.18 | 2.49% |
| 2025-11-13 | 43.32 | 43.88 | 43.23 | 43.74 | +0.60% | 0.12 | 1.73% |
| 2025-11-12 | 43.88 | 44.00 | 43.30 | 43.48 | -0.50% | 0.13 | 1.77% |
| 2025-11-11 | 43.50 | 43.98 | 43.50 | 43.70 | +0.34% | 0.16 | 2.27% |
| 2025-11-10 | 44.00 | 44.05 | 43.43 | 43.55 | -1.02% | 0.25 | 3.53% |
| 2025-11-07 | 44.10 | 44.15 | 43.92 | 44.00 | -0.23% | 0.15 | 2.00% |
| 2025-11-06 | 44.05 | 44.12 | 43.93 | 44.10 | +0.05% | 0.13 | 1.74% |
| 2025-11-05 | 44.00 | 44.33 | 44.00 | 44.08 | -0.25% | 0.18 | 2.47% |
| 2025-11-04 | 44.48 | 44.92 | 43.80 | 44.19 | -1.23% | 0.29 | 3.94% |
| 2025-11-03 | 44.72 | 44.87 | 44.36 | 44.74 | +0.02% | 0.13 | 1.78% |
| 2025-10-31 | 44.25 | 44.79 | 44.25 | 44.73 | +0.79% | 0.19 | 2.59% |
| 2025-10-30 | 45.08 | 45.15 | 44.37 | 44.38 | -1.66% | 0.29 | 3.97% |
| 2025-10-29 | 45.43 | 45.69 | 44.44 | 45.13 | -0.64% | 0.39 | 5.27% |
| 2025-10-28 | 45.32 | 45.84 | 45.08 | 45.42 | +0.33% | 0.27 | 3.63% |
| 2025-10-27 | 45.14 | 45.45 | 44.95 | 45.27 | +0.29% | 0.18 | 2.44% |
| 2025-10-24 | 44.70 | 45.46 | 44.70 | 45.14 | +0.78% | 0.21 | 2.85% |