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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.52 | 22.70 | 21.80 | 22.25 | -0.13% | 1.28 | 2.78% |
| 2026-02-13 | 22.01 | 22.82 | 22.01 | 22.28 | +0.54% | 1.26 | 2.70% |
| 2026-02-12 | 21.99 | 22.33 | 21.83 | 22.16 | +1.00% | 0.91 | 1.98% |
| 2026-02-11 | 22.30 | 22.30 | 21.93 | 21.94 | -1.22% | 0.86 | 1.88% |
| 2026-02-10 | 21.93 | 22.43 | 21.80 | 22.21 | +1.46% | 1.47 | 3.20% |
| 2026-02-09 | 21.50 | 21.92 | 21.37 | 21.89 | +3.84% | 1.48 | 3.29% |
| 2026-02-06 | 21.12 | 21.33 | 20.97 | 21.08 | -0.71% | 0.94 | 2.14% |
| 2026-02-05 | 21.23 | 21.50 | 21.16 | 21.23 | -0.47% | 0.72 | 1.64% |
| 2026-02-04 | 21.50 | 21.57 | 21.12 | 21.33 | -1.30% | 1.08 | 2.44% |
| 2026-02-03 | 21.58 | 21.70 | 21.27 | 21.61 | +1.46% | 0.98 | 2.20% |
| 2026-02-02 | 21.48 | 21.90 | 21.29 | 21.30 | -2.25% | 1.41 | 3.15% |
| 2026-01-30 | 22.18 | 22.18 | 21.73 | 21.79 | -2.16% | 1.53 | 3.37% |
| 2026-01-29 | 22.16 | 23.16 | 21.81 | 22.27 | +0.54% | 2.65 | 5.64% |
| 2026-01-28 | 22.61 | 22.67 | 22.11 | 22.15 | -3.19% | 2.33 | 5.02% |
| 2026-01-27 | 22.18 | 23.16 | 21.61 | 22.88 | +2.55% | 2.78 | 6.00% |
| 2026-01-26 | 22.90 | 23.10 | 21.90 | 22.31 | -2.45% | 2.40 | 5.18% |
| 2026-01-23 | 22.69 | 22.90 | 22.50 | 22.87 | +0.84% | 1.61 | 3.40% |
| 2026-01-22 | 22.57 | 22.88 | 22.38 | 22.68 | +0.58% | 1.25 | 2.66% |
| 2026-01-21 | 22.48 | 22.79 | 22.36 | 22.55 | -0.40% | 1.31 | 2.80% |
| 2026-01-20 | 22.98 | 23.15 | 22.40 | 22.64 | -1.09% | 1.67 | 3.53% |