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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.77 | 25.42 | 24.54 | 25.05 | +0.20% | 3.76 | 7.23% |
| 2025-09-16 | 23.48 | 25.24 | 23.42 | 25.00 | +6.47% | 4.71 | 9.24% |
| 2025-09-15 | 23.63 | 23.70 | 23.31 | 23.48 | -0.93% | 1.12 | 2.29% |
| 2025-09-12 | 23.69 | 23.96 | 23.69 | 23.70 | -0.38% | 1.34 | 2.72% |
| 2025-09-11 | 23.40 | 23.80 | 23.10 | 23.79 | +2.10% | 1.54 | 3.15% |
| 2025-09-10 | 23.16 | 23.45 | 23.10 | 23.30 | +0.56% | 1.01 | 2.08% |
| 2025-09-09 | 23.68 | 23.77 | 23.10 | 23.17 | -2.77% | 1.34 | 2.77% |
| 2025-09-08 | 23.44 | 23.83 | 23.33 | 23.83 | +1.66% | 1.46 | 2.97% |
| 2025-09-05 | 23.10 | 23.45 | 22.91 | 23.44 | +1.96% | 1.34 | 2.77% |
| 2025-09-04 | 23.40 | 23.66 | 22.70 | 22.99 | -1.71% | 1.80 | 3.73% |
| 2025-09-03 | 24.05 | 24.17 | 23.34 | 23.39 | -2.70% | 1.86 | 3.78% |
| 2025-09-02 | 24.75 | 24.87 | 23.84 | 24.04 | -3.42% | 2.61 | 5.20% |
| 2025-09-01 | 24.87 | 25.37 | 24.75 | 24.89 | +0.36% | 2.06 | 3.98% |
| 2025-08-29 | 25.37 | 25.42 | 24.72 | 24.80 | -2.21% | 2.75 | 5.30% |
| 2025-08-28 | 25.07 | 25.68 | 24.36 | 25.36 | +0.75% | 4.24 | 8.15% |
| 2025-08-27 | 26.56 | 26.58 | 25.12 | 25.17 | -3.04% | 6.07 | 11.20% |
| 2025-08-26 | 25.85 | 26.24 | 25.25 | 25.96 | -0.12% | 4.08 | 7.61% |
| 2025-08-25 | 25.67 | 26.36 | 25.67 | 25.99 | +1.92% | 5.47 | 10.14% |
| 2025-08-22 | 25.13 | 25.72 | 25.01 | 25.50 | +1.51% | 3.04 | 5.77% |
| 2025-08-21 | 25.43 | 25.79 | 25.10 | 25.12 | -1.06% | 2.44 | 4.64% |