汉王科技 sz.002362
17.97
+0.67%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.86 | 18.26 | 17.66 | 17.97 | +0.67% | 0.81 | 2.18% |
| 2026-05-22 | 17.90 | 18.05 | 17.43 | 17.85 | +0.85% | 0.80 | 2.16% |
| 2026-05-21 | 18.52 | 18.83 | 17.67 | 17.70 | -4.27% | 0.99 | 2.60% |
| 2026-05-20 | 19.01 | 19.01 | 18.44 | 18.49 | -2.74% | 0.68 | 1.75% |
| 2026-05-19 | 18.78 | 19.06 | 18.64 | 19.01 | +1.22% | 0.87 | 2.21% |
| 2026-05-18 | 18.30 | 18.85 | 18.19 | 18.78 | +2.62% | 0.93 | 2.42% |
| 2026-05-15 | 18.40 | 18.72 | 18.20 | 18.30 | -0.60% | 0.75 | 1.97% |
| 2026-05-14 | 19.09 | 19.18 | 18.41 | 18.41 | -3.00% | 0.78 | 2.02% |
| 2026-05-13 | 18.87 | 19.12 | 18.61 | 18.98 | +0.58% | 0.72 | 1.85% |
| 2026-05-12 | 19.33 | 19.33 | 18.83 | 18.87 | -2.28% | 0.66 | 1.67% |
| 2026-05-11 | 19.35 | 19.48 | 19.18 | 19.31 | -0.05% | 0.82 | 2.04% |
| 2026-05-08 | 18.99 | 19.46 | 18.94 | 19.32 | +1.63% | 1.12 | 2.80% |
| 2026-05-07 | 18.78 | 19.05 | 18.62 | 19.01 | +1.39% | 0.80 | 2.05% |
| 2026-05-06 | 18.56 | 18.90 | 18.56 | 18.75 | +1.24% | 0.67 | 1.71% |
| 2026-04-30 | 18.25 | 18.59 | 18.17 | 18.52 | +1.54% | 0.63 | 1.64% |
| 2026-04-29 | 18.00 | 18.37 | 17.95 | 18.24 | +0.72% | 0.61 | 1.61% |
| 2026-04-28 | 18.66 | 18.71 | 17.93 | 18.11 | -4.28% | 1.16 | 3.07% |
| 2026-04-27 | 18.49 | 19.00 | 18.21 | 18.92 | +2.49% | 0.87 | 2.24% |
| 2026-04-24 | 18.30 | 18.60 | 18.10 | 18.46 | +0.54% | 0.54 | 1.41% |
| 2026-04-23 | 18.63 | 18.76 | 18.32 | 18.36 | -1.77% | 0.48 | 1.24% |