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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.55 | 46.86 | 46.42 | 46.69 | +0.04% | 0.30 | 3.82% |
| 2025-09-16 | 46.37 | 46.84 | 46.31 | 46.67 | +0.15% | 0.30 | 3.91% |
| 2025-09-15 | 46.39 | 46.68 | 46.08 | 46.60 | +0.56% | 0.32 | 4.14% |
| 2025-09-12 | 46.25 | 46.49 | 45.91 | 46.34 | +0.13% | 0.38 | 5.01% |
| 2025-09-11 | 46.12 | 46.28 | 45.28 | 46.28 | +0.26% | 0.40 | 5.31% |
| 2025-09-10 | 46.45 | 46.52 | 45.93 | 46.16 | -0.58% | 0.27 | 3.54% |
| 2025-09-09 | 46.98 | 47.05 | 46.07 | 46.43 | -0.98% | 0.45 | 5.79% |
| 2025-09-08 | 46.30 | 47.71 | 46.30 | 46.89 | +1.60% | 0.73 | 9.37% |
| 2025-09-05 | 45.60 | 46.18 | 45.28 | 46.15 | +1.38% | 0.56 | 7.42% |
| 2025-09-04 | 45.40 | 45.64 | 44.91 | 45.52 | +0.91% | 0.54 | 7.15% |
| 2025-09-03 | 45.83 | 45.84 | 44.78 | 45.11 | -1.03% | 0.52 | 6.95% |
| 2025-09-02 | 46.60 | 46.80 | 45.22 | 45.58 | -2.50% | 0.66 | 8.67% |
| 2025-09-01 | 47.13 | 47.27 | 46.63 | 46.75 | -0.45% | 0.59 | 7.54% |
| 2025-08-29 | 47.65 | 47.70 | 46.83 | 46.96 | -0.95% | 0.68 | 8.72% |
| 2025-08-28 | 47.86 | 47.93 | 46.35 | 47.41 | -0.40% | 1.12 | 14.29% |
| 2025-08-27 | 50.07 | 50.89 | 47.42 | 47.60 | -11.91% | 3.05 | 37.53% |
| 2025-08-26 | 53.16 | 54.84 | 52.10 | 54.03 | +1.63% | 1.35 | 15.19% |
| 2025-08-25 | 50.96 | 54.83 | 50.96 | 53.16 | +5.28% | 1.41 | 16.04% |
| 2025-08-22 | 50.24 | 50.77 | 50.03 | 50.50 | +0.52% | 0.71 | 8.47% |
| 2025-08-21 | 51.82 | 52.29 | 49.99 | 50.24 | -3.10% | 1.02 | 12.07% |