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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.97 | 13.18 | 12.85 | 13.15 | +1.23% | 1.48 | 2.66% |
| 2025-12-16 | 13.31 | 13.39 | 12.97 | 12.99 | -2.62% | 1.61 | 2.88% |
| 2025-12-15 | 13.53 | 13.66 | 13.33 | 13.34 | -2.13% | 1.59 | 2.76% |
| 2025-12-12 | 13.55 | 13.77 | 13.52 | 13.63 | +0.15% | 1.24 | 2.13% |
| 2025-12-11 | 13.99 | 14.03 | 13.61 | 13.61 | -2.72% | 1.80 | 3.06% |
| 2025-12-10 | 13.89 | 14.01 | 13.80 | 13.99 | +0.29% | 1.67 | 2.81% |
| 2025-12-09 | 14.11 | 14.22 | 13.92 | 13.95 | -2.24% | 2.60 | 4.33% |
| 2025-12-08 | 14.21 | 14.39 | 14.08 | 14.27 | +1.93% | 4.16 | 6.85% |
| 2025-12-05 | 13.58 | 14.03 | 13.37 | 14.00 | +1.30% | 4.08 | 6.98% |
| 2025-12-04 | 14.11 | 14.20 | 13.77 | 13.82 | +2.75% | 4.60 | 7.69% |
| 2025-12-03 | 14.20 | 14.20 | 13.45 | 13.45 | -4.13% | 2.70 | 4.61% |
| 2025-12-02 | 13.81 | 14.08 | 13.56 | 14.03 | +1.23% | 3.45 | 5.83% |
| 2025-12-01 | 13.60 | 13.96 | 13.58 | 13.86 | +2.06% | 2.40 | 4.08% |
| 2025-11-28 | 13.39 | 13.68 | 13.27 | 13.58 | +0.74% | 1.76 | 3.05% |
| 2025-11-27 | 13.55 | 13.75 | 13.44 | 13.48 | -1.53% | 2.38 | 4.11% |
| 2025-11-26 | 13.38 | 14.10 | 13.34 | 13.69 | +1.78% | 3.61 | 6.16% |
| 2025-11-25 | 13.41 | 13.66 | 13.36 | 13.45 | +0.82% | 2.16 | 3.74% |
| 2025-11-24 | 13.35 | 13.47 | 13.01 | 13.34 | +0.15% | 2.32 | 4.11% |
| 2025-11-21 | 13.81 | 13.97 | 13.26 | 13.32 | -4.93% | 3.91 | 6.74% |
| 2025-11-20 | 14.20 | 14.35 | 14.01 | 14.01 | -1.48% | 2.11 | 3.49% |