汉宇集团 sz.300403
12.23
-1.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.25 | 12.43 | 12.02 | 12.23 | -1.29% | 2.70 | 5.20% |
| 2026-05-21 | 12.05 | 12.63 | 11.94 | 12.39 | +4.03% | 3.85 | 7.30% |
| 2026-05-20 | 12.12 | 12.15 | 11.83 | 11.91 | -2.85% | 1.74 | 3.41% |
| 2026-05-19 | 12.08 | 12.34 | 12.04 | 12.26 | +1.41% | 2.41 | 4.62% |
| 2026-05-18 | 12.02 | 12.27 | 11.98 | 12.17 | +0.74% | 2.79 | 5.39% |
| 2026-05-15 | 11.32 | 12.40 | 11.32 | 12.08 | +6.71% | 4.30 | 8.34% |
| 2026-05-14 | 11.75 | 11.80 | 11.31 | 11.32 | -3.41% | 1.24 | 2.53% |
| 2026-05-13 | 11.62 | 11.75 | 11.44 | 11.72 | +1.21% | 1.10 | 2.22% |
| 2026-05-12 | 11.81 | 11.98 | 11.56 | 11.58 | -1.86% | 1.43 | 2.86% |
| 2026-05-11 | 11.85 | 11.88 | 11.67 | 11.80 | -0.59% | 1.49 | 2.97% |
| 2026-05-08 | 11.37 | 12.08 | 11.24 | 11.87 | +4.49% | 2.65 | 5.26% |
| 2026-05-07 | 11.14 | 11.49 | 11.03 | 11.36 | +2.71% | 1.23 | 2.55% |
| 2026-05-06 | 11.02 | 11.15 | 10.96 | 11.06 | +1.47% | 0.94 | 1.99% |
| 2026-04-30 | 10.80 | 11.12 | 10.75 | 10.90 | +1.02% | 1.09 | 2.33% |
| 2026-04-29 | 10.69 | 10.86 | 10.65 | 10.79 | +0.65% | 0.68 | 1.49% |
| 2026-04-28 | 11.10 | 11.10 | 10.68 | 10.72 | -4.54% | 1.34 | 2.90% |
| 2026-04-27 | 11.31 | 11.33 | 10.73 | 11.23 | -4.34% | 2.33 | 4.94% |
| 2026-04-24 | 11.83 | 11.89 | 11.62 | 11.74 | -1.34% | 0.85 | 1.70% |
| 2026-04-23 | 12.11 | 12.21 | 11.85 | 11.90 | -2.30% | 1.01 | 1.97% |
| 2026-04-22 | 12.19 | 12.23 | 12.06 | 12.18 | -0.08% | 0.76 | 1.47% |