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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.92 | 23.08 | 22.61 | 22.71 | -0.61% | 1.63 | 3.45% |
| 2025-07-22 | 23.25 | 23.29 | 22.70 | 22.85 | -1.68% | 1.96 | 4.12% |
| 2025-07-21 | 23.02 | 23.52 | 23.02 | 23.24 | +0.52% | 2.61 | 5.39% |
| 2025-07-18 | 22.70 | 24.23 | 22.67 | 23.12 | +2.71% | 4.22 | 8.70% |
| 2025-07-17 | 22.50 | 22.70 | 22.32 | 22.51 | +0.58% | 1.28 | 2.73% |
| 2025-07-16 | 22.48 | 22.71 | 22.30 | 22.38 | -0.53% | 1.15 | 2.45% |
| 2025-07-15 | 22.25 | 22.50 | 21.97 | 22.50 | +0.67% | 1.32 | 2.85% |
| 2025-07-14 | 22.50 | 22.51 | 22.10 | 22.35 | -0.36% | 0.97 | 2.10% |
| 2025-07-11 | 22.20 | 22.49 | 22.00 | 22.43 | +0.99% | 1.31 | 2.83% |
| 2025-07-10 | 22.24 | 22.50 | 22.05 | 22.21 | -0.27% | 0.90 | 1.95% |
| 2025-07-09 | 22.02 | 22.34 | 21.95 | 22.27 | +1.27% | 1.19 | 2.58% |
| 2025-07-08 | 21.90 | 22.02 | 21.73 | 21.99 | +0.69% | 0.81 | 1.78% |
| 2025-07-07 | 21.86 | 21.95 | 21.76 | 21.84 | 0.00% | 0.54 | 1.19% |
| 2025-07-04 | 22.08 | 22.18 | 21.75 | 21.84 | -1.09% | 0.77 | 1.68% |
| 2025-07-03 | 22.16 | 22.25 | 22.01 | 22.08 | +0.05% | 0.69 | 1.51% |
| 2025-07-02 | 22.15 | 22.29 | 21.93 | 22.07 | -1.08% | 0.89 | 1.94% |
| 2025-07-01 | 22.52 | 22.52 | 22.11 | 22.31 | -0.49% | 0.70 | 1.51% |
| 2025-06-30 | 22.22 | 22.48 | 22.22 | 22.42 | +0.90% | 0.85 | 1.84% |
| 2025-06-27 | 22.33 | 22.42 | 22.05 | 22.22 | +0.36% | 0.87 | 1.87% |
| 2025-06-26 | 22.14 | 22.42 | 22.10 | 22.14 | -0.23% | 1.01 | 2.19% |