汉邦高科 sz.300449
8.65
+1.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.65 | 8.77 | 8.39 | 8.65 | +1.65% | 2.69 | 8.14% |
| 2026-05-21 | 9.04 | 9.15 | 8.44 | 8.51 | -6.48% | 3.59 | 10.55% |
| 2026-05-20 | 9.40 | 9.49 | 8.99 | 9.10 | -4.61% | 4.01 | 11.34% |
| 2026-05-19 | 9.80 | 9.86 | 9.23 | 9.54 | -3.54% | 5.32 | 14.52% |
| 2026-05-18 | 9.85 | 10.29 | 9.66 | 9.89 | -2.37% | 5.19 | 13.60% |
| 2026-05-15 | 10.70 | 11.13 | 9.97 | 10.13 | -8.33% | 8.06 | 20.17% |
| 2026-05-14 | 11.82 | 12.05 | 10.90 | 11.05 | -8.37% | 11.24 | 25.93% |
| 2026-05-13 | 11.40 | 12.83 | 11.16 | 12.06 | +5.14% | 16.65 | 35.95% |
| 2026-05-12 | 11.47 | 11.47 | 11.47 | 11.47 | +19.98% | 1.12 | 2.52% |
| 2026-05-11 | 9.56 | 9.56 | 9.56 | 9.56 | +19.95% | 0.81 | 2.20% |
| 2026-05-08 | 7.73 | 8.24 | 7.70 | 7.97 | +4.18% | 1.34 | 4.33% |
| 2026-05-07 | 7.69 | 7.76 | 7.60 | 7.65 | -0.65% | 0.73 | 2.47% |
| 2026-05-06 | 7.56 | 7.83 | 7.49 | 7.70 | +2.12% | 0.94 | 3.18% |
| 2026-04-30 | 7.44 | 7.55 | 7.36 | 7.54 | +2.03% | 0.72 | 2.49% |
| 2026-04-29 | 7.35 | 7.47 | 7.28 | 7.39 | +2.07% | 0.61 | 2.12% |
| 2026-04-28 | 7.10 | 7.44 | 7.10 | 7.24 | +1.54% | 0.70 | 2.51% |
| 2026-04-27 | 7.00 | 7.16 | 6.81 | 7.13 | +2.00% | 0.70 | 2.60% |
| 2026-04-24 | 6.79 | 7.17 | 6.77 | 6.99 | +2.49% | 0.80 | 2.96% |
| 2026-04-23 | 6.93 | 6.98 | 6.81 | 6.82 | -2.01% | 0.41 | 1.54% |
| 2026-04-22 | 7.00 | 7.00 | 6.87 | 6.96 | -0.71% | 0.42 | 1.59% |