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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.35 | 15.57 | 15.16 | 15.22 | -1.99% | 4.21 | 6.47% |
| 2025-07-21 | 15.44 | 15.83 | 15.25 | 15.53 | +2.23% | 5.60 | 8.52% |
| 2025-07-18 | 15.30 | 15.36 | 15.09 | 15.19 | -0.72% | 3.42 | 5.31% |
| 2025-07-17 | 15.00 | 15.51 | 14.89 | 15.30 | +0.99% | 5.52 | 8.51% |
| 2025-07-16 | 14.82 | 15.39 | 14.75 | 15.15 | +2.15% | 5.55 | 8.64% |
| 2025-07-15 | 14.83 | 14.94 | 14.62 | 14.83 | -0.53% | 3.41 | 5.43% |
| 2025-07-14 | 14.65 | 15.16 | 14.47 | 14.91 | +2.82% | 5.71 | 9.04% |
| 2025-07-11 | 14.07 | 14.65 | 13.98 | 14.51 | +3.19% | 4.01 | 6.58% |
| 2025-07-10 | 14.13 | 14.26 | 13.95 | 14.06 | -1.12% | 2.55 | 4.27% |
| 2025-07-09 | 14.45 | 14.92 | 14.21 | 14.22 | -0.97% | 4.55 | 7.36% |
| 2025-07-08 | 14.14 | 14.39 | 13.83 | 14.36 | +0.14% | 3.25 | 5.38% |
| 2025-07-07 | 14.45 | 14.45 | 14.18 | 14.34 | -0.55% | 1.57 | 2.59% |
| 2025-07-04 | 14.60 | 14.68 | 14.31 | 14.42 | -1.63% | 2.33 | 3.79% |
| 2025-07-03 | 14.46 | 14.72 | 14.46 | 14.65 | +1.03% | 2.00 | 3.23% |
| 2025-07-02 | 14.86 | 14.93 | 14.39 | 14.51 | -2.94% | 2.85 | 4.59% |
| 2025-07-01 | 15.13 | 15.18 | 14.80 | 14.94 | -1.32% | 2.89 | 4.55% |
| 2025-06-30 | 15.05 | 15.20 | 14.95 | 15.14 | +0.46% | 2.69 | 4.20% |
| 2025-06-27 | 15.24 | 15.29 | 14.98 | 15.07 | -0.33% | 2.86 | 4.47% |
| 2025-06-26 | 15.35 | 15.48 | 15.10 | 15.12 | -1.43% | 4.39 | 6.76% |
| 2025-06-25 | 15.05 | 15.37 | 14.98 | 15.34 | +1.05% | 6.19 | 9.59% |