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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.88 | 7.94 | 7.71 | 7.74 | -2.03% | 0.61 | 2.04% |
| 2025-07-21 | 7.96 | 7.98 | 7.86 | 7.90 | -0.75% | 0.55 | 1.81% |
| 2025-07-18 | 7.84 | 8.08 | 7.84 | 7.96 | +1.53% | 0.83 | 2.71% |
| 2025-07-17 | 7.85 | 7.85 | 7.76 | 7.84 | +0.26% | 0.35 | 1.15% |
| 2025-07-16 | 7.85 | 7.89 | 7.75 | 7.82 | +1.16% | 0.57 | 1.90% |
| 2025-07-15 | 7.81 | 7.85 | 7.65 | 7.73 | -1.15% | 0.50 | 1.68% |
| 2025-07-14 | 8.00 | 8.00 | 7.73 | 7.82 | -0.76% | 0.52 | 1.72% |
| 2025-07-11 | 7.93 | 7.96 | 7.80 | 7.88 | 0.00% | 0.67 | 2.22% |
| 2025-07-10 | 7.73 | 7.89 | 7.63 | 7.88 | +1.55% | 0.72 | 3.08% |
| 2025-07-09 | 7.83 | 7.85 | 7.71 | 7.76 | -0.89% | 0.51 | 2.22% |
| 2025-07-08 | 7.80 | 8.01 | 7.70 | 7.83 | +0.38% | 0.74 | 3.20% |
| 2025-07-07 | 7.71 | 7.90 | 7.58 | 7.80 | +0.52% | 0.73 | 3.18% |
| 2025-07-04 | 8.00 | 8.00 | 7.74 | 7.76 | -1.90% | 0.64 | 2.76% |
| 2025-07-03 | 7.96 | 8.03 | 7.90 | 7.91 | -0.25% | 0.50 | 2.14% |
| 2025-07-02 | 8.07 | 8.07 | 7.84 | 7.93 | -1.00% | 0.62 | 2.63% |
| 2025-07-01 | 8.22 | 8.28 | 8.00 | 8.01 | -2.32% | 0.79 | 3.30% |
| 2025-06-30 | 8.08 | 8.25 | 8.08 | 8.20 | +1.23% | 0.63 | 2.62% |
| 2025-06-27 | 8.12 | 8.24 | 8.08 | 8.10 | -0.25% | 0.61 | 2.55% |
| 2025-06-26 | 8.33 | 8.35 | 8.10 | 8.12 | -1.69% | 0.82 | 3.38% |
| 2025-06-25 | 8.07 | 8.44 | 8.07 | 8.26 | +1.85% | 1.12 | 4.54% |