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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.71 | 21.87 | 21.45 | 21.59 | -1.51% | 1.24 | 2.77% |
| 2025-05-26 | 21.85 | 22.60 | 21.60 | 21.92 | +3.35% | 1.96 | 4.30% |
| 2025-05-23 | 21.65 | 21.84 | 21.21 | 21.21 | -2.48% | 0.97 | 2.18% |
| 2025-05-22 | 21.75 | 22.10 | 21.50 | 21.75 | +0.23% | 1.23 | 2.72% |
| 2025-05-21 | 22.11 | 22.11 | 21.60 | 21.70 | -1.90% | 0.68 | 1.51% |
| 2025-05-20 | 21.75 | 22.17 | 21.57 | 22.12 | +1.42% | 0.83 | 1.83% |
| 2025-05-19 | 21.78 | 21.84 | 21.36 | 21.81 | +0.65% | 0.91 | 2.03% |
| 2025-05-16 | 21.70 | 21.95 | 21.50 | 21.67 | -0.60% | 1.10 | 2.45% |
| 2025-05-15 | 22.20 | 22.88 | 21.79 | 21.80 | -1.98% | 1.39 | 3.03% |
| 2025-05-14 | 21.92 | 22.34 | 21.65 | 22.24 | +1.51% | 1.73 | 3.77% |
| 2025-05-13 | 22.23 | 22.90 | 21.83 | 21.91 | +0.14% | 2.17 | 4.67% |
| 2025-05-12 | 21.90 | 22.02 | 21.73 | 21.88 | +1.25% | 0.78 | 1.73% |
| 2025-05-09 | 21.90 | 22.03 | 21.60 | 21.61 | -2.17% | 1.08 | 2.39% |
| 2025-05-08 | 21.50 | 22.36 | 21.48 | 22.09 | +2.51% | 1.64 | 3.59% |
| 2025-05-07 | 21.91 | 21.99 | 21.40 | 21.55 | -0.65% | 1.52 | 3.39% |
| 2025-05-06 | 20.98 | 21.75 | 20.84 | 21.69 | +5.55% | 1.80 | 4.06% |