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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.36 | 15.52 | 15.19 | 15.52 | +1.17% | 3.00 | 4.60% |
| 2025-05-23 | 15.55 | 16.03 | 15.29 | 15.34 | -1.97% | 4.49 | 6.77% |
| 2025-05-22 | 15.77 | 16.10 | 15.63 | 15.65 | -0.19% | 4.75 | 7.07% |
| 2025-05-21 | 15.79 | 15.90 | 15.40 | 15.68 | -1.44% | 4.39 | 6.62% |
| 2025-05-20 | 16.18 | 16.31 | 15.82 | 15.91 | -1.60% | 3.98 | 5.86% |
| 2025-05-19 | 16.45 | 16.54 | 15.75 | 16.17 | -1.46% | 4.85 | 7.11% |
| 2025-05-16 | 16.12 | 16.93 | 16.05 | 16.41 | +1.92% | 7.17 | 10.20% |
| 2025-05-15 | 16.81 | 16.90 | 15.78 | 16.10 | -5.67% | 7.96 | 11.62% |
| 2025-05-14 | 17.17 | 17.43 | 16.86 | 17.07 | -1.55% | 5.83 | 8.02% |
| 2025-05-13 | 17.85 | 17.87 | 17.21 | 17.34 | -2.03% | 6.35 | 8.55% |
| 2025-05-12 | 17.76 | 17.93 | 17.47 | 17.70 | +2.01% | 7.94 | 10.58% |
| 2025-05-09 | 17.58 | 17.72 | 16.95 | 17.35 | -2.47% | 8.32 | 11.35% |
| 2025-05-08 | 17.45 | 18.19 | 17.40 | 17.79 | +0.91% | 9.87 | 13.03% |
| 2025-05-07 | 18.06 | 18.06 | 17.31 | 17.63 | -2.43% | 12.74 | 16.97% |
| 2025-05-06 | 16.80 | 18.27 | 16.64 | 18.06 | +8.50% | 13.97 | 18.81% |