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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.70 | 44.81 | 44.29 | 44.79 | +0.07% | 0.18 | 2.50% |
| 2025-10-22 | 44.69 | 44.98 | 44.55 | 44.76 | +0.13% | 0.13 | 1.73% |
| 2025-10-21 | 44.59 | 44.86 | 44.32 | 44.70 | +0.47% | 0.16 | 2.11% |
| 2025-10-20 | 44.88 | 45.22 | 44.43 | 44.49 | -0.36% | 0.16 | 2.16% |
| 2025-10-17 | 45.20 | 45.44 | 44.64 | 44.65 | -1.78% | 0.27 | 3.64% |
| 2025-10-16 | 45.70 | 45.90 | 45.33 | 45.46 | -0.59% | 0.19 | 2.55% |
| 2025-10-15 | 45.52 | 45.94 | 45.50 | 45.73 | -0.02% | 0.21 | 2.82% |
| 2025-10-14 | 46.39 | 46.45 | 45.66 | 45.74 | -1.91% | 0.40 | 5.23% |
| 2025-10-13 | 45.18 | 46.89 | 45.01 | 46.63 | +1.06% | 0.43 | 5.65% |
| 2025-10-10 | 46.33 | 46.70 | 46.04 | 46.14 | -0.39% | 0.30 | 3.87% |
| 2025-10-09 | 45.79 | 46.36 | 45.67 | 46.32 | +1.45% | 0.32 | 4.13% |
| 2025-09-30 | 45.68 | 45.81 | 45.45 | 45.66 | -0.04% | 0.24 | 3.13% |
| 2025-09-29 | 45.80 | 45.80 | 45.00 | 45.68 | 0.00% | 0.22 | 2.97% |
| 2025-09-26 | 45.90 | 46.36 | 45.50 | 45.68 | -0.80% | 0.27 | 3.56% |
| 2025-09-25 | 45.72 | 46.17 | 45.50 | 46.05 | +0.22% | 0.26 | 3.36% |
| 2025-09-24 | 44.91 | 45.95 | 44.90 | 45.95 | +1.72% | 0.30 | 4.03% |
| 2025-09-23 | 45.62 | 45.79 | 43.97 | 45.17 | -0.88% | 0.41 | 5.59% |
| 2025-09-22 | 45.96 | 46.05 | 45.41 | 45.57 | -0.83% | 0.22 | 2.91% |
| 2025-09-19 | 45.90 | 46.18 | 45.55 | 45.95 | +0.11% | 0.29 | 3.83% |
| 2025-09-18 | 46.80 | 46.95 | 45.68 | 45.90 | -1.69% | 0.54 | 6.95% |