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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.28 | 22.42 | 21.86 | 21.97 | -0.90% | 0.85 | 1.85% |
| 2025-11-19 | 22.66 | 22.85 | 22.10 | 22.17 | -2.16% | 1.07 | 2.31% |
| 2025-11-18 | 22.53 | 22.91 | 22.28 | 22.66 | +0.71% | 1.31 | 2.78% |
| 2025-11-17 | 22.11 | 22.63 | 21.95 | 22.50 | +1.76% | 1.02 | 2.20% |
| 2025-11-14 | 22.18 | 22.36 | 22.10 | 22.11 | -1.03% | 0.81 | 1.76% |
| 2025-11-13 | 22.24 | 22.42 | 22.10 | 22.34 | +0.36% | 0.75 | 1.63% |
| 2025-11-12 | 22.70 | 22.77 | 22.15 | 22.26 | -1.77% | 1.19 | 2.55% |
| 2025-11-11 | 23.06 | 23.40 | 22.63 | 22.66 | -2.41% | 1.56 | 3.28% |
| 2025-11-10 | 22.91 | 24.30 | 22.91 | 23.22 | +3.34% | 2.59 | 5.33% |
| 2025-11-07 | 22.83 | 22.85 | 22.41 | 22.47 | -1.96% | 1.21 | 2.59% |
| 2025-11-06 | 22.96 | 23.08 | 22.66 | 22.92 | -0.56% | 1.02 | 2.16% |
| 2025-11-05 | 23.06 | 23.28 | 22.76 | 23.05 | -1.33% | 1.18 | 2.46% |
| 2025-11-04 | 23.46 | 23.58 | 23.00 | 23.36 | -1.31% | 1.22 | 2.52% |
| 2025-11-03 | 23.22 | 23.76 | 23.09 | 23.67 | +2.20% | 1.73 | 3.55% |
| 2025-10-31 | 22.59 | 23.33 | 22.54 | 23.16 | +2.43% | 1.58 | 3.30% |
| 2025-10-30 | 22.87 | 23.10 | 22.54 | 22.61 | -1.31% | 1.31 | 2.77% |
| 2025-10-29 | 23.34 | 23.36 | 22.80 | 22.91 | -1.25% | 1.07 | 2.24% |
| 2025-10-28 | 23.00 | 23.46 | 22.98 | 23.20 | +0.30% | 1.00 | 2.08% |
| 2025-10-27 | 23.16 | 23.30 | 22.88 | 23.13 | 0.00% | 1.04 | 2.16% |
| 2025-10-24 | 22.91 | 23.19 | 22.85 | 23.13 | +1.31% | 0.96 | 2.00% |