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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.33 | 16.97 | 15.93 | 16.71 | +2.32% | 9.61 | 13.56% |
| 2025-08-18 | 16.15 | 16.42 | 15.99 | 16.33 | +2.12% | 6.60 | 9.49% |
| 2025-08-15 | 15.46 | 16.11 | 15.46 | 15.99 | +2.89% | 5.81 | 8.61% |
| 2025-08-14 | 15.85 | 15.89 | 15.36 | 15.54 | -1.83% | 4.07 | 6.12% |
| 2025-08-13 | 15.74 | 15.99 | 15.58 | 15.83 | +0.63% | 4.05 | 6.06% |
| 2025-08-12 | 15.74 | 15.90 | 15.60 | 15.73 | -0.69% | 3.16 | 4.73% |
| 2025-08-11 | 15.67 | 15.96 | 15.67 | 15.84 | +1.73% | 4.08 | 6.08% |
| 2025-08-08 | 15.94 | 16.03 | 15.56 | 15.57 | -2.98% | 4.47 | 6.70% |
| 2025-08-07 | 16.13 | 16.22 | 15.84 | 16.05 | +0.50% | 7.98 | 11.76% |
| 2025-08-06 | 15.25 | 16.07 | 15.20 | 15.97 | +4.23% | 9.58 | 14.30% |
| 2025-08-05 | 15.34 | 15.50 | 15.13 | 15.32 | +0.72% | 4.38 | 6.75% |
| 2025-08-04 | 14.48 | 15.23 | 14.46 | 15.21 | +4.81% | 4.41 | 6.97% |
| 2025-08-01 | 14.61 | 14.73 | 14.39 | 14.52 | -0.34% | 2.02 | 3.27% |
| 2025-07-31 | 14.61 | 14.93 | 14.51 | 14.57 | -0.27% | 2.91 | 4.65% |
| 2025-07-30 | 14.85 | 14.93 | 14.46 | 14.61 | -2.46% | 2.97 | 4.78% |
| 2025-07-29 | 15.02 | 15.07 | 14.80 | 14.97 | -1.05% | 2.57 | 4.06% |
| 2025-07-28 | 15.18 | 15.42 | 15.05 | 15.13 | +0.33% | 3.03 | 4.70% |
| 2025-07-25 | 15.33 | 15.43 | 15.01 | 15.08 | -0.40% | 2.79 | 4.35% |
| 2025-07-24 | 15.07 | 15.38 | 15.04 | 15.14 | +0.73% | 2.64 | 4.09% |
| 2025-07-23 | 15.14 | 15.20 | 14.99 | 15.03 | -1.24% | 2.85 | 4.46% |