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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.40 | 20.93 | 20.35 | 20.68 | +0.34% | 0.87 | 2.02% |
| 2025-12-17 | 20.96 | 20.96 | 20.15 | 20.61 | -0.63% | 1.17 | 2.76% |
| 2025-12-16 | 21.03 | 21.05 | 20.54 | 20.74 | -1.47% | 0.98 | 2.28% |
| 2025-12-15 | 21.28 | 21.36 | 20.96 | 21.05 | -1.54% | 0.82 | 1.87% |
| 2025-12-12 | 21.51 | 21.71 | 21.21 | 21.38 | -0.60% | 0.91 | 2.05% |
| 2025-12-11 | 22.08 | 22.08 | 21.50 | 21.51 | -2.23% | 1.13 | 2.51% |
| 2025-12-10 | 22.12 | 22.28 | 21.79 | 22.00 | -1.87% | 1.53 | 3.35% |
| 2025-12-09 | 22.23 | 23.22 | 22.10 | 22.42 | +0.54% | 2.07 | 4.43% |
| 2025-12-08 | 22.48 | 22.62 | 22.25 | 22.30 | -0.18% | 1.17 | 2.51% |
| 2025-12-05 | 22.17 | 22.36 | 21.81 | 22.34 | +0.81% | 1.12 | 2.44% |
| 2025-12-04 | 22.33 | 22.56 | 21.90 | 22.16 | -1.07% | 1.30 | 2.83% |
| 2025-12-03 | 23.06 | 23.44 | 22.26 | 22.40 | -2.82% | 2.99 | 6.34% |
| 2025-12-02 | 23.66 | 23.76 | 23.00 | 23.05 | -1.16% | 1.90 | 3.95% |
| 2025-12-01 | 23.43 | 23.48 | 23.16 | 23.32 | -0.47% | 1.32 | 2.72% |
| 2025-11-28 | 23.33 | 23.59 | 23.10 | 23.43 | +0.82% | 1.96 | 4.04% |
| 2025-11-27 | 23.55 | 23.64 | 23.20 | 23.24 | -1.11% | 1.88 | 3.87% |
| 2025-11-26 | 23.91 | 24.40 | 23.48 | 23.50 | -2.08% | 5.65 | 11.44% |
| 2025-11-25 | 22.24 | 24.49 | 22.20 | 24.00 | +7.82% | 8.37 | 16.81% |
| 2025-11-24 | 21.60 | 22.35 | 21.24 | 22.26 | +4.51% | 1.53 | 3.36% |
| 2025-11-21 | 21.69 | 22.11 | 21.12 | 21.30 | -3.05% | 1.10 | 2.46% |