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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.09 | 22.22 | 21.86 | 22.19 | +0.68% | 1.23 | 2.68% |
| 2025-06-24 | 21.33 | 22.05 | 21.33 | 22.04 | +2.42% | 1.29 | 2.86% |
| 2025-06-23 | 20.69 | 21.76 | 20.40 | 21.52 | +3.76% | 1.39 | 3.15% |
| 2025-06-20 | 21.25 | 21.28 | 20.57 | 20.74 | -2.03% | 0.82 | 1.90% |
| 2025-06-19 | 21.60 | 21.74 | 21.15 | 21.17 | -1.99% | 0.78 | 1.76% |
| 2025-06-18 | 21.71 | 21.89 | 21.40 | 21.60 | -0.92% | 0.86 | 1.91% |
| 2025-06-17 | 21.99 | 22.06 | 21.68 | 21.80 | -0.55% | 0.71 | 1.57% |
| 2025-06-16 | 21.52 | 21.97 | 21.42 | 21.92 | +1.34% | 0.81 | 1.78% |
| 2025-06-13 | 22.35 | 22.48 | 21.62 | 21.63 | -3.82% | 1.34 | 2.95% |
| 2025-06-12 | 22.23 | 22.67 | 22.23 | 22.49 | +0.36% | 0.88 | 1.88% |
| 2025-06-11 | 22.48 | 22.71 | 22.33 | 22.41 | -0.04% | 0.95 | 2.03% |
| 2025-06-10 | 22.84 | 22.90 | 22.05 | 22.42 | -1.45% | 1.46 | 3.13% |
| 2025-06-09 | 22.70 | 22.81 | 22.41 | 22.75 | +1.02% | 1.46 | 3.09% |
| 2025-06-06 | 22.40 | 22.79 | 22.30 | 22.52 | +0.22% | 1.91 | 4.09% |
| 2025-06-05 | 21.50 | 23.26 | 21.44 | 22.47 | +4.66% | 3.20 | 6.88% |
| 2025-06-04 | 21.42 | 21.56 | 21.29 | 21.47 | +0.28% | 0.60 | 1.35% |
| 2025-06-03 | 21.20 | 21.75 | 21.20 | 21.41 | -0.19% | 0.73 | 1.63% |
| 2025-05-30 | 21.91 | 21.92 | 21.40 | 21.45 | -2.63% | 0.88 | 1.96% |
| 2025-05-29 | 21.29 | 22.04 | 21.19 | 22.03 | +3.33% | 1.38 | 3.05% |
| 2025-05-28 | 21.59 | 21.76 | 21.18 | 21.32 | -1.25% | 0.79 | 1.77% |