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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.83 | 22.90 | 22.41 | 22.83 | -0.09% | 0.83 | 1.77% |
| 2025-10-22 | 23.10 | 23.17 | 22.74 | 22.85 | -1.55% | 1.12 | 2.35% |
| 2025-10-21 | 22.59 | 23.57 | 22.50 | 23.21 | +3.48% | 1.69 | 3.52% |
| 2025-10-20 | 22.30 | 22.48 | 22.22 | 22.43 | +1.59% | 0.83 | 1.78% |
| 2025-10-17 | 23.14 | 23.19 | 22.05 | 22.08 | -4.54% | 1.51 | 3.24% |
| 2025-10-16 | 23.45 | 23.48 | 23.00 | 23.13 | -1.53% | 0.90 | 1.87% |
| 2025-10-15 | 23.20 | 23.60 | 22.94 | 23.49 | +1.38% | 1.24 | 2.55% |
| 2025-10-14 | 24.11 | 24.19 | 23.10 | 23.17 | -3.18% | 1.82 | 3.74% |
| 2025-10-13 | 23.15 | 24.03 | 22.65 | 23.93 | -0.87% | 1.54 | 3.14% |
| 2025-10-10 | 24.69 | 24.76 | 24.06 | 24.14 | -3.01% | 1.99 | 3.93% |
| 2025-10-09 | 24.53 | 25.04 | 24.30 | 24.89 | +0.93% | 2.31 | 4.48% |
| 2025-09-30 | 24.50 | 24.97 | 24.35 | 24.66 | +1.94% | 1.93 | 3.79% |
| 2025-09-29 | 24.07 | 24.28 | 23.71 | 24.19 | +0.50% | 1.25 | 2.50% |
| 2025-09-26 | 24.80 | 24.80 | 24.07 | 24.07 | -3.14% | 1.55 | 3.08% |
| 2025-09-25 | 24.94 | 25.34 | 24.77 | 24.85 | -0.52% | 2.05 | 3.93% |
| 2025-09-24 | 23.80 | 25.00 | 23.66 | 24.98 | +4.26% | 2.39 | 4.69% |
| 2025-09-23 | 24.36 | 24.36 | 23.41 | 23.96 | -1.72% | 1.91 | 3.87% |
| 2025-09-22 | 24.50 | 24.64 | 24.19 | 24.38 | -0.49% | 1.71 | 3.37% |
| 2025-09-19 | 24.89 | 25.10 | 24.34 | 24.50 | -1.41% | 2.60 | 5.09% |
| 2025-09-18 | 27.00 | 27.20 | 24.58 | 24.85 | -0.80% | 5.61 | 10.57% |