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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.09 | 15.42 | 14.05 | 15.18 | +8.24% | 8.34 | 13.18% |
| 2025-06-23 | 13.61 | 14.06 | 13.51 | 14.03 | +1.44% | 2.17 | 3.68% |
| 2025-06-20 | 14.29 | 14.37 | 13.81 | 13.83 | -4.15% | 3.61 | 6.07% |
| 2025-06-19 | 14.14 | 14.81 | 14.09 | 14.43 | +1.33% | 6.07 | 9.84% |
| 2025-06-18 | 14.11 | 14.26 | 13.94 | 14.24 | +0.28% | 2.35 | 3.93% |
| 2025-06-17 | 14.05 | 14.56 | 14.02 | 14.20 | +1.06% | 3.30 | 5.44% |
| 2025-06-16 | 13.92 | 14.09 | 13.92 | 14.05 | +0.43% | 1.45 | 2.43% |
| 2025-06-13 | 14.27 | 14.40 | 13.95 | 13.99 | -3.17% | 2.71 | 4.52% |
| 2025-06-12 | 14.38 | 14.58 | 14.24 | 14.45 | -0.07% | 2.11 | 3.45% |
| 2025-06-11 | 14.45 | 14.61 | 14.39 | 14.46 | -0.28% | 2.16 | 3.52% |
| 2025-06-10 | 14.95 | 14.95 | 14.15 | 14.50 | -2.28% | 4.16 | 6.78% |
| 2025-06-09 | 14.80 | 15.15 | 14.78 | 14.83 | +0.20% | 2.60 | 4.10% |
| 2025-06-06 | 15.04 | 15.10 | 14.76 | 14.80 | -2.11% | 2.62 | 4.16% |
| 2025-06-05 | 14.73 | 15.18 | 14.46 | 15.12 | +3.13% | 4.19 | 6.65% |
| 2025-06-04 | 14.56 | 14.90 | 14.56 | 14.66 | +0.75% | 2.18 | 3.48% |
| 2025-06-03 | 14.46 | 14.69 | 14.38 | 14.56 | -0.21% | 2.28 | 3.68% |
| 2025-05-30 | 15.31 | 15.31 | 14.52 | 14.59 | -5.25% | 4.38 | 6.99% |
| 2025-05-29 | 15.05 | 15.52 | 14.96 | 15.39 | +0.59% | 3.60 | 5.53% |
| 2025-05-28 | 15.29 | 15.44 | 15.07 | 15.30 | +1.12% | 3.36 | 5.19% |
| 2025-05-27 | 15.38 | 15.44 | 15.06 | 15.13 | -2.50% | 2.87 | 4.46% |