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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.19 | 14.34 | 14.08 | 14.19 | -0.07% | 1.80 | 2.96% |
| 2026-02-12 | 13.96 | 14.24 | 13.96 | 14.20 | +1.50% | 1.76 | 2.92% |
| 2026-02-11 | 14.08 | 14.10 | 13.90 | 13.99 | -1.06% | 1.48 | 2.48% |
| 2026-02-10 | 13.81 | 14.44 | 13.73 | 14.14 | +2.61% | 3.12 | 5.17% |
| 2026-02-09 | 13.84 | 13.87 | 13.67 | 13.78 | +0.88% | 1.33 | 2.26% |
| 2026-02-06 | 13.40 | 13.88 | 13.21 | 13.66 | +1.56% | 1.74 | 2.99% |
| 2026-02-05 | 13.68 | 13.73 | 13.44 | 13.45 | -2.39% | 1.39 | 2.40% |
| 2026-02-04 | 13.81 | 13.92 | 13.61 | 13.78 | +0.15% | 1.76 | 3.00% |
| 2026-02-03 | 13.55 | 13.78 | 13.45 | 13.76 | +2.23% | 1.30 | 2.24% |
| 2026-02-02 | 13.66 | 13.86 | 13.46 | 13.46 | -1.75% | 1.69 | 2.89% |
| 2026-01-30 | 13.63 | 13.85 | 13.33 | 13.70 | +0.07% | 1.90 | 3.27% |
| 2026-01-29 | 13.95 | 14.03 | 13.62 | 13.69 | -2.14% | 2.06 | 3.49% |
| 2026-01-28 | 14.33 | 14.36 | 13.95 | 13.99 | -3.05% | 2.40 | 3.99% |
| 2026-01-27 | 14.40 | 14.52 | 13.88 | 14.43 | -0.28% | 2.79 | 4.59% |
| 2026-01-26 | 14.99 | 15.22 | 14.33 | 14.47 | -3.66% | 3.63 | 5.79% |
| 2026-01-23 | 14.82 | 15.05 | 14.75 | 15.02 | +1.90% | 3.80 | 5.98% |
| 2026-01-22 | 14.75 | 14.88 | 14.64 | 14.74 | -0.14% | 2.44 | 3.87% |
| 2026-01-21 | 14.49 | 14.82 | 14.48 | 14.76 | +0.34% | 2.87 | 4.58% |
| 2026-01-20 | 14.79 | 15.10 | 14.50 | 14.71 | +0.07% | 4.03 | 6.39% |
| 2026-01-19 | 14.55 | 14.87 | 14.39 | 14.70 | +0.82% | 3.75 | 5.99% |