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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.45 | 11.79 | 11.08 | 11.16 | -4.94% | 1.55 | 3.18% |
| 2026-03-20 | 12.25 | 12.27 | 11.74 | 11.74 | -3.22% | 1.10 | 2.16% |
| 2026-03-19 | 12.38 | 12.41 | 12.09 | 12.13 | -2.96% | 1.02 | 1.96% |
| 2026-03-18 | 12.44 | 12.55 | 12.35 | 12.50 | +0.81% | 0.61 | 1.16% |
| 2026-03-17 | 12.71 | 12.78 | 12.39 | 12.40 | -2.29% | 0.96 | 1.79% |
| 2026-03-16 | 12.65 | 12.72 | 12.53 | 12.69 | +0.08% | 0.71 | 1.33% |
| 2026-03-13 | 12.77 | 12.90 | 12.64 | 12.68 | -1.25% | 0.88 | 1.61% |
| 2026-03-12 | 13.00 | 13.09 | 12.79 | 12.84 | -1.46% | 0.94 | 1.71% |
| 2026-03-11 | 13.11 | 13.25 | 13.02 | 13.03 | -0.53% | 1.14 | 2.04% |
| 2026-03-10 | 12.88 | 13.11 | 12.85 | 13.10 | +2.99% | 1.27 | 2.29% |
| 2026-03-09 | 12.76 | 12.79 | 12.38 | 12.72 | -2.15% | 1.57 | 2.92% |
| 2026-03-06 | 12.81 | 13.05 | 12.80 | 13.00 | +0.93% | 0.85 | 1.53% |
| 2026-03-05 | 13.00 | 13.07 | 12.83 | 12.88 | +1.26% | 1.34 | 2.42% |
| 2026-03-04 | 12.73 | 12.90 | 12.62 | 12.72 | -1.01% | 1.50 | 2.76% |
| 2026-03-03 | 13.62 | 13.68 | 12.85 | 12.85 | -5.31% | 2.21 | 3.91% |
| 2026-03-02 | 13.91 | 13.91 | 13.50 | 13.57 | -3.90% | 2.35 | 4.02% |
| 2026-02-27 | 14.28 | 14.28 | 14.09 | 14.12 | -1.12% | 1.67 | 2.78% |
| 2026-02-26 | 14.13 | 14.37 | 14.06 | 14.28 | +1.06% | 2.06 | 3.40% |
| 2026-02-25 | 14.16 | 14.24 | 14.01 | 14.13 | -0.07% | 1.88 | 3.11% |
| 2026-02-24 | 14.38 | 14.42 | 14.10 | 14.14 | -0.35% | 2.01 | 3.32% |