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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.24 | 8.24 | 8.10 | 8.13 | -0.85% | 0.89 | 2.83% |
| 2025-08-18 | 8.08 | 8.20 | 8.00 | 8.20 | +2.37% | 1.18 | 3.75% |
| 2025-08-15 | 7.72 | 8.07 | 7.71 | 8.01 | +3.62% | 1.03 | 3.38% |
| 2025-08-14 | 8.00 | 8.08 | 7.71 | 7.73 | -3.38% | 0.89 | 2.92% |
| 2025-08-13 | 8.05 | 8.10 | 7.98 | 8.00 | -0.62% | 0.76 | 2.44% |
| 2025-08-12 | 8.05 | 8.11 | 7.92 | 8.05 | 0.00% | 0.78 | 2.53% |
| 2025-08-11 | 8.00 | 8.12 | 7.97 | 8.05 | +1.13% | 0.80 | 2.59% |
| 2025-08-08 | 8.16 | 8.17 | 7.93 | 7.96 | -2.33% | 0.83 | 2.67% |
| 2025-08-07 | 8.21 | 8.28 | 8.12 | 8.15 | -1.21% | 0.71 | 2.26% |
| 2025-08-06 | 8.02 | 8.28 | 8.01 | 8.25 | +2.36% | 1.15 | 3.64% |
| 2025-08-05 | 7.96 | 8.11 | 7.96 | 8.06 | +1.64% | 0.97 | 3.12% |
| 2025-08-04 | 7.82 | 7.94 | 7.75 | 7.93 | +0.89% | 0.81 | 2.69% |
| 2025-08-01 | 7.78 | 7.89 | 7.73 | 7.86 | +1.16% | 0.85 | 2.83% |
| 2025-07-31 | 7.61 | 7.97 | 7.58 | 7.77 | +2.10% | 1.15 | 3.82% |
| 2025-07-30 | 7.71 | 7.72 | 7.50 | 7.61 | -1.81% | 0.70 | 2.38% |
| 2025-07-29 | 7.90 | 7.93 | 7.69 | 7.75 | -2.02% | 0.69 | 2.32% |
| 2025-07-28 | 7.90 | 7.96 | 7.82 | 7.91 | +0.38% | 0.69 | 2.26% |
| 2025-07-25 | 7.72 | 7.91 | 7.68 | 7.88 | +1.94% | 0.67 | 2.23% |
| 2025-07-24 | 7.69 | 7.78 | 7.61 | 7.73 | +0.52% | 0.34 | 1.15% |
| 2025-07-23 | 7.75 | 7.77 | 7.67 | 7.69 | -0.65% | 0.40 | 1.35% |