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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.11 | 14.28 | 14.00 | 14.06 | -0.50% | 1.33 | 2.20% |
| 2025-10-21 | 13.90 | 14.16 | 13.78 | 14.13 | +1.58% | 1.73 | 2.89% |
| 2025-10-20 | 13.84 | 14.09 | 13.80 | 13.91 | +1.98% | 1.52 | 2.56% |
| 2025-10-17 | 14.02 | 14.14 | 13.63 | 13.64 | -2.99% | 1.88 | 3.16% |
| 2025-10-16 | 14.35 | 14.38 | 14.01 | 14.06 | -2.97% | 1.98 | 3.28% |
| 2025-10-15 | 14.17 | 14.51 | 13.98 | 14.49 | +2.69% | 2.44 | 3.99% |
| 2025-10-14 | 14.90 | 14.94 | 14.09 | 14.11 | -3.82% | 3.08 | 5.00% |
| 2025-10-13 | 14.20 | 14.72 | 14.00 | 14.67 | -2.27% | 2.77 | 4.48% |
| 2025-10-10 | 15.35 | 15.65 | 14.96 | 15.01 | -2.66% | 3.56 | 5.46% |
| 2025-10-09 | 15.38 | 15.55 | 15.25 | 15.42 | +0.26% | 3.37 | 5.12% |
| 2025-09-30 | 15.56 | 15.69 | 15.38 | 15.38 | -1.54% | 3.28 | 4.96% |
| 2025-09-29 | 15.41 | 15.76 | 15.26 | 15.62 | +1.49% | 2.85 | 4.29% |
| 2025-09-26 | 16.06 | 16.08 | 15.39 | 15.39 | -4.35% | 4.54 | 6.75% |
| 2025-09-25 | 16.35 | 16.83 | 16.02 | 16.09 | -1.77% | 4.82 | 6.91% |
| 2025-09-24 | 16.07 | 16.49 | 15.80 | 16.38 | +1.24% | 4.71 | 6.82% |
| 2025-09-23 | 16.56 | 16.86 | 15.74 | 16.18 | -2.41% | 6.13 | 8.86% |
| 2025-09-22 | 16.65 | 16.78 | 16.46 | 16.58 | -0.42% | 4.43 | 6.25% |
| 2025-09-19 | 17.11 | 17.20 | 16.45 | 16.65 | -3.08% | 6.78 | 9.49% |
| 2025-09-18 | 17.91 | 18.10 | 16.80 | 17.18 | -3.75% | 13.45 | 17.89% |
| 2025-09-17 | 17.30 | 18.10 | 17.30 | 17.85 | +1.42% | 15.10 | 19.88% |