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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.58 | 25.58 | 25.00 | 25.39 | -1.36% | 3.63 | 6.92% |
| 2025-08-19 | 25.95 | 26.15 | 25.50 | 25.74 | -0.77% | 3.84 | 7.17% |
| 2025-08-18 | 25.72 | 25.99 | 25.40 | 25.94 | +1.37% | 4.56 | 8.53% |
| 2025-08-15 | 25.33 | 25.61 | 25.15 | 25.59 | +0.99% | 3.33 | 6.32% |
| 2025-08-14 | 25.40 | 25.88 | 25.17 | 25.34 | -0.16% | 3.65 | 6.88% |
| 2025-08-13 | 25.19 | 25.50 | 25.09 | 25.38 | +0.87% | 3.16 | 5.99% |
| 2025-08-12 | 25.30 | 25.40 | 24.97 | 25.16 | -0.91% | 2.90 | 5.55% |
| 2025-08-11 | 24.92 | 25.51 | 24.92 | 25.39 | +0.67% | 3.49 | 6.64% |
| 2025-08-08 | 26.54 | 26.57 | 25.22 | 25.22 | -5.47% | 6.06 | 11.42% |
| 2025-08-07 | 26.15 | 27.00 | 26.15 | 26.68 | +0.23% | 6.80 | 12.36% |
| 2025-08-06 | 27.11 | 28.57 | 26.52 | 26.62 | -1.41% | 11.93 | 21.00% |
| 2025-08-05 | 26.28 | 27.00 | 25.88 | 27.00 | +1.73% | 8.48 | 15.44% |
| 2025-08-04 | 25.34 | 27.25 | 25.12 | 26.54 | +3.71% | 8.53 | 15.71% |
| 2025-08-01 | 25.32 | 25.60 | 24.74 | 25.59 | -1.35% | 6.18 | 11.81% |
| 2025-07-31 | 25.52 | 26.15 | 24.89 | 25.94 | +4.98% | 8.61 | 16.28% |
| 2025-07-30 | 25.10 | 25.31 | 24.31 | 24.71 | -3.78% | 6.61 | 12.86% |
| 2025-07-29 | 25.31 | 26.49 | 24.58 | 25.68 | -1.19% | 8.71 | 16.30% |
| 2025-07-28 | 26.44 | 27.65 | 25.50 | 25.99 | +3.38% | 15.56 | 28.37% |
| 2025-07-25 | 23.00 | 25.14 | 23.00 | 25.14 | +10.02% | 3.36 | 6.57% |
| 2025-07-24 | 22.68 | 22.95 | 22.64 | 22.85 | +0.62% | 1.00 | 2.12% |