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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.18 | 14.77 | 14.13 | 14.58 | +3.40% | 5.17 | 8.33% |
| 2026-01-15 | 14.16 | 14.31 | 13.96 | 14.10 | -1.19% | 2.19 | 3.64% |
| 2026-01-14 | 14.38 | 14.60 | 14.05 | 14.27 | -0.49% | 4.03 | 6.56% |
| 2026-01-13 | 14.80 | 14.83 | 14.31 | 14.34 | -3.11% | 3.54 | 5.70% |
| 2026-01-12 | 14.45 | 14.82 | 14.44 | 14.80 | +2.42% | 4.40 | 7.04% |
| 2026-01-09 | 14.32 | 14.56 | 14.30 | 14.45 | +0.91% | 3.18 | 5.16% |
| 2026-01-08 | 14.25 | 14.39 | 14.23 | 14.32 | +0.35% | 2.26 | 3.70% |
| 2026-01-07 | 14.32 | 14.55 | 14.17 | 14.27 | -0.97% | 3.07 | 5.02% |
| 2026-01-06 | 14.38 | 14.62 | 14.34 | 14.41 | -0.14% | 3.35 | 5.42% |
| 2026-01-05 | 14.27 | 14.50 | 14.20 | 14.43 | +0.14% | 3.28 | 5.36% |
| 2025-12-31 | 14.52 | 14.61 | 14.30 | 14.41 | -1.37% | 3.89 | 6.32% |
| 2025-12-30 | 13.90 | 14.84 | 13.84 | 14.61 | +3.91% | 7.30 | 11.83% |
| 2025-12-29 | 13.79 | 14.10 | 13.71 | 14.06 | +1.88% | 3.17 | 5.30% |
| 2025-12-26 | 13.91 | 14.04 | 13.65 | 13.80 | -1.15% | 2.99 | 5.07% |
| 2025-12-25 | 13.50 | 14.02 | 13.46 | 13.96 | +3.87% | 4.03 | 6.82% |
| 2025-12-24 | 13.25 | 13.47 | 13.22 | 13.44 | +1.20% | 1.24 | 2.16% |
| 2025-12-23 | 13.43 | 13.49 | 13.22 | 13.28 | -1.48% | 1.36 | 2.39% |
| 2025-12-22 | 13.44 | 13.65 | 13.41 | 13.48 | +1.35% | 1.82 | 3.15% |
| 2025-12-19 | 13.11 | 13.35 | 13.11 | 13.30 | +1.60% | 1.25 | 2.20% |
| 2025-12-18 | 13.05 | 13.29 | 13.01 | 13.09 | -0.46% | 1.15 | 2.04% |