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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.37 | 14.46 | 14.10 | 14.22 | -1.80% | 2.88 | 4.74% |
| 2025-11-18 | 14.80 | 14.81 | 14.40 | 14.48 | -2.62% | 3.73 | 6.01% |
| 2025-11-17 | 14.73 | 14.88 | 14.60 | 14.87 | +0.81% | 3.42 | 5.42% |
| 2025-11-14 | 15.00 | 15.06 | 14.70 | 14.75 | -2.96% | 5.04 | 7.95% |
| 2025-11-13 | 15.06 | 15.34 | 14.89 | 15.20 | -0.91% | 7.42 | 11.48% |
| 2025-11-12 | 16.00 | 16.77 | 15.25 | 15.34 | -5.95% | 11.73 | 17.40% |
| 2025-11-11 | 15.50 | 16.68 | 15.18 | 16.31 | +10.88% | 17.94 | 26.59% |
| 2025-11-10 | 15.00 | 15.23 | 14.63 | 14.71 | -6.37% | 11.70 | 18.46% |
| 2025-11-07 | 17.07 | 17.15 | 15.66 | 15.71 | -3.80% | 17.23 | 24.70% |
| 2025-11-06 | 14.21 | 16.69 | 14.13 | 16.33 | +17.40% | 19.36 | 28.32% |
| 2025-11-05 | 13.81 | 14.09 | 13.78 | 13.91 | -0.43% | 1.05 | 1.76% |
| 2025-11-04 | 14.18 | 14.18 | 13.78 | 13.97 | -1.62% | 1.83 | 3.07% |
| 2025-11-03 | 14.25 | 14.36 | 14.08 | 14.20 | -0.35% | 1.55 | 2.56% |
| 2025-10-31 | 14.12 | 14.34 | 14.03 | 14.25 | +1.06% | 1.48 | 2.43% |
| 2025-10-30 | 14.28 | 14.47 | 14.10 | 14.10 | -0.63% | 2.32 | 3.80% |
| 2025-10-29 | 14.19 | 14.21 | 14.00 | 14.19 | 0.00% | 1.77 | 2.94% |
| 2025-10-28 | 14.24 | 14.39 | 14.12 | 14.19 | -0.98% | 1.80 | 2.96% |
| 2025-10-27 | 14.49 | 14.56 | 14.30 | 14.33 | -0.42% | 1.91 | 3.11% |
| 2025-10-24 | 14.13 | 14.47 | 14.11 | 14.39 | +2.06% | 2.23 | 3.66% |
| 2025-10-23 | 14.03 | 14.11 | 13.81 | 14.10 | +0.28% | 1.14 | 1.92% |