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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.26 | 23.49 | 22.86 | 22.89 | -1.59% | 2.02 | 4.23% |
| 2026-01-16 | 23.91 | 24.08 | 23.00 | 23.26 | -3.41% | 3.11 | 6.39% |
| 2026-01-15 | 24.23 | 24.52 | 23.80 | 24.08 | -1.59% | 2.82 | 5.65% |
| 2026-01-14 | 23.90 | 25.26 | 23.81 | 24.47 | +2.09% | 5.79 | 11.33% |
| 2026-01-13 | 24.20 | 24.82 | 23.75 | 23.97 | -0.62% | 5.49 | 10.84% |
| 2026-01-12 | 23.20 | 24.18 | 23.20 | 24.12 | +5.51% | 4.51 | 9.14% |
| 2026-01-09 | 22.33 | 22.89 | 22.31 | 22.86 | +2.10% | 2.69 | 5.71% |
| 2026-01-08 | 21.99 | 22.64 | 21.92 | 22.39 | +1.59% | 1.73 | 3.73% |
| 2026-01-07 | 22.21 | 22.45 | 21.98 | 22.04 | -1.25% | 1.53 | 3.32% |
| 2026-01-06 | 22.54 | 22.55 | 22.16 | 22.32 | -0.71% | 2.11 | 4.55% |
| 2026-01-05 | 21.59 | 22.57 | 21.34 | 22.48 | +3.88% | 3.03 | 6.60% |
| 2025-12-31 | 20.93 | 21.80 | 20.91 | 21.64 | +3.74% | 2.18 | 4.89% |
| 2025-12-30 | 20.95 | 21.12 | 20.80 | 20.86 | -0.62% | 0.74 | 1.70% |
| 2025-12-29 | 20.88 | 21.08 | 20.83 | 20.99 | +0.33% | 0.64 | 1.47% |
| 2025-12-26 | 20.91 | 21.08 | 20.78 | 20.92 | -0.24% | 0.76 | 1.74% |
| 2025-12-25 | 20.73 | 20.97 | 20.70 | 20.97 | +0.62% | 0.71 | 1.63% |
| 2025-12-24 | 20.30 | 20.85 | 20.26 | 20.84 | +2.06% | 0.79 | 1.83% |
| 2025-12-23 | 20.78 | 20.80 | 20.38 | 20.42 | -1.73% | 0.71 | 1.67% |
| 2025-12-22 | 20.96 | 21.06 | 20.75 | 20.78 | -0.29% | 0.85 | 1.97% |
| 2025-12-19 | 20.66 | 20.88 | 20.66 | 20.84 | +0.77% | 0.73 | 1.68% |