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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.57 | 18.71 | 18.35 | 18.69 | +0.48% | 0.47 | 1.23% |
| 2026-04-21 | 19.00 | 19.00 | 18.49 | 18.60 | -2.00% | 0.69 | 1.79% |
| 2026-04-20 | 18.86 | 19.12 | 18.76 | 18.98 | +0.64% | 0.57 | 1.44% |
| 2026-04-17 | 18.85 | 18.87 | 18.57 | 18.86 | -0.05% | 0.50 | 1.29% |
| 2026-04-16 | 18.73 | 18.92 | 18.60 | 18.87 | +1.45% | 0.50 | 1.29% |
| 2026-04-15 | 18.96 | 19.00 | 18.57 | 18.60 | -1.54% | 0.47 | 1.21% |
| 2026-04-14 | 18.79 | 18.97 | 18.68 | 18.89 | +1.18% | 0.42 | 1.08% |
| 2026-04-13 | 18.73 | 18.77 | 18.57 | 18.67 | -0.59% | 0.37 | 0.94% |
| 2026-04-10 | 18.78 | 18.97 | 18.73 | 18.78 | +0.91% | 0.46 | 1.18% |
| 2026-04-09 | 19.00 | 19.05 | 18.56 | 18.61 | -2.46% | 0.62 | 1.58% |
| 2026-04-08 | 18.62 | 19.10 | 18.55 | 19.08 | +4.66% | 0.77 | 1.97% |
| 2026-04-07 | 17.96 | 18.40 | 17.96 | 18.23 | +1.56% | 0.36 | 0.94% |
| 2026-04-03 | 18.51 | 18.51 | 17.89 | 17.95 | -2.18% | 0.41 | 1.10% |
| 2026-04-02 | 18.70 | 18.75 | 18.23 | 18.35 | -2.03% | 0.43 | 1.13% |
| 2026-04-01 | 18.79 | 18.88 | 18.59 | 18.73 | +1.41% | 0.48 | 1.23% |
| 2026-03-31 | 18.75 | 18.93 | 18.44 | 18.47 | -1.28% | 0.48 | 1.24% |
| 2026-03-30 | 18.49 | 18.74 | 18.31 | 18.71 | -0.32% | 0.47 | 1.21% |
| 2026-03-27 | 18.30 | 18.82 | 18.25 | 18.77 | +1.13% | 0.41 | 1.05% |
| 2026-03-26 | 18.78 | 19.20 | 18.47 | 18.56 | -1.33% | 0.72 | 1.84% |
| 2026-03-25 | 18.68 | 18.88 | 18.56 | 18.81 | +1.40% | 0.68 | 1.75% |