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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.27 | 12.31 | 12.09 | 12.19 | -0.57% | 0.96 | 1.84% |
| 2026-04-20 | 12.04 | 12.33 | 12.00 | 12.26 | +1.74% | 1.25 | 2.40% |
| 2026-04-17 | 11.90 | 12.09 | 11.85 | 12.05 | +0.67% | 0.86 | 1.68% |
| 2026-04-16 | 11.83 | 12.00 | 11.83 | 11.97 | +1.44% | 0.86 | 1.68% |
| 2026-04-15 | 12.07 | 12.07 | 11.77 | 11.80 | -1.67% | 0.94 | 1.85% |
| 2026-04-14 | 12.05 | 12.08 | 11.90 | 12.00 | +0.42% | 0.87 | 1.70% |
| 2026-04-13 | 11.90 | 12.01 | 11.82 | 11.95 | +0.34% | 0.88 | 1.72% |
| 2026-04-10 | 11.71 | 12.08 | 11.70 | 11.91 | +2.50% | 0.99 | 1.95% |
| 2026-04-09 | 11.74 | 11.77 | 11.60 | 11.62 | -1.78% | 0.68 | 1.37% |
| 2026-04-08 | 11.55 | 11.84 | 11.51 | 11.83 | +5.25% | 0.97 | 1.94% |
| 2026-04-07 | 11.20 | 11.35 | 11.18 | 11.24 | +0.36% | 0.51 | 1.07% |
| 2026-04-03 | 11.50 | 11.55 | 11.13 | 11.20 | -2.35% | 0.57 | 1.18% |
| 2026-04-02 | 11.76 | 11.79 | 11.40 | 11.47 | -2.71% | 0.69 | 1.39% |
| 2026-04-01 | 11.76 | 11.85 | 11.67 | 11.79 | +1.81% | 0.67 | 1.34% |
| 2026-03-31 | 11.60 | 11.81 | 11.56 | 11.58 | +0.17% | 0.79 | 1.58% |
| 2026-03-30 | 11.42 | 11.58 | 11.37 | 11.56 | -0.26% | 0.62 | 1.26% |
| 2026-03-27 | 11.37 | 11.64 | 11.33 | 11.59 | +0.61% | 0.72 | 1.46% |
| 2026-03-26 | 11.67 | 11.87 | 11.47 | 11.52 | -1.20% | 1.07 | 2.15% |
| 2026-03-25 | 11.37 | 11.71 | 11.37 | 11.66 | +2.55% | 1.22 | 2.48% |
| 2026-03-24 | 11.37 | 11.42 | 11.00 | 11.37 | +1.88% | 1.07 | 2.22% |