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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.35 | 17.66 | 16.30 | 17.60 | +8.11% | 14.67 | 20.03% |
| 2025-09-15 | 16.43 | 16.78 | 16.25 | 16.28 | -1.15% | 5.29 | 7.49% |
| 2025-09-12 | 16.78 | 16.85 | 16.36 | 16.47 | -1.84% | 6.60 | 9.30% |
| 2025-09-11 | 15.67 | 16.79 | 15.45 | 16.78 | +6.59% | 9.70 | 13.92% |
| 2025-09-10 | 16.07 | 16.35 | 15.71 | 15.74 | -2.17% | 5.29 | 7.73% |
| 2025-09-09 | 16.30 | 16.37 | 16.01 | 16.09 | -1.53% | 4.32 | 6.25% |
| 2025-09-08 | 15.93 | 16.60 | 15.91 | 16.34 | +2.44% | 6.84 | 9.79% |
| 2025-09-05 | 15.29 | 16.00 | 15.12 | 15.95 | +4.37% | 6.50 | 9.62% |
| 2025-09-04 | 15.89 | 16.21 | 15.00 | 15.28 | -2.85% | 7.11 | 10.61% |
| 2025-09-03 | 16.71 | 16.75 | 15.62 | 15.73 | -4.83% | 7.14 | 10.37% |
| 2025-09-02 | 15.68 | 16.81 | 14.78 | 16.53 | +5.54% | 11.68 | 17.15% |
| 2025-09-01 | 15.70 | 16.19 | 15.56 | 15.66 | -1.13% | 3.50 | 5.18% |
| 2025-08-29 | 15.83 | 16.10 | 15.56 | 15.84 | +0.13% | 4.23 | 6.24% |
| 2025-08-28 | 15.77 | 15.99 | 15.19 | 15.82 | +0.32% | 5.02 | 7.49% |
| 2025-08-27 | 16.25 | 16.69 | 15.75 | 15.77 | -2.94% | 6.01 | 8.60% |
| 2025-08-26 | 16.43 | 16.45 | 16.20 | 16.25 | -1.75% | 4.56 | 6.52% |
| 2025-08-25 | 16.45 | 16.82 | 16.32 | 16.54 | +1.28% | 6.38 | 8.98% |
| 2025-08-22 | 16.26 | 16.33 | 16.06 | 16.33 | +0.74% | 4.04 | 5.82% |
| 2025-08-21 | 16.53 | 16.63 | 16.10 | 16.21 | -2.34% | 5.27 | 7.54% |
| 2025-08-20 | 16.67 | 16.82 | 16.35 | 16.60 | -0.66% | 5.31 | 7.49% |