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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.91 | 8.12 | 7.90 | 8.11 | +2.66% | 0.71 | 2.98% |
| 2025-06-23 | 7.67 | 7.92 | 7.60 | 7.90 | +2.60% | 0.63 | 2.72% |
| 2025-06-20 | 7.98 | 7.98 | 7.60 | 7.70 | -2.78% | 0.66 | 2.89% |
| 2025-06-19 | 7.90 | 8.14 | 7.90 | 7.92 | -0.50% | 0.72 | 3.02% |
| 2025-06-18 | 7.95 | 8.01 | 7.89 | 7.96 | +0.63% | 0.50 | 2.12% |
| 2025-06-17 | 7.99 | 8.06 | 7.85 | 7.91 | -1.12% | 0.55 | 2.34% |
| 2025-06-16 | 8.03 | 8.16 | 7.93 | 8.00 | -0.99% | 0.81 | 3.40% |
| 2025-06-13 | 8.43 | 8.46 | 8.08 | 8.08 | -4.83% | 1.23 | 5.06% |
| 2025-06-12 | 8.19 | 8.59 | 8.12 | 8.49 | +3.79% | 1.75 | 7.02% |
| 2025-06-11 | 8.20 | 8.34 | 8.13 | 8.18 | +0.74% | 0.79 | 3.24% |
| 2025-06-10 | 8.34 | 8.35 | 8.07 | 8.12 | -2.29% | 0.86 | 3.55% |
| 2025-06-09 | 8.34 | 8.38 | 8.16 | 8.31 | -0.36% | 0.88 | 3.58% |
| 2025-06-06 | 8.31 | 8.50 | 8.23 | 8.34 | +0.12% | 0.88 | 3.54% |
| 2025-06-05 | 8.45 | 8.50 | 8.24 | 8.33 | -1.07% | 0.75 | 3.04% |
| 2025-06-04 | 8.37 | 8.43 | 8.31 | 8.42 | +0.48% | 0.75 | 3.02% |
| 2025-06-03 | 8.49 | 8.62 | 8.37 | 8.38 | -2.33% | 0.95 | 3.79% |
| 2025-05-30 | 8.84 | 8.94 | 8.50 | 8.58 | -5.30% | 1.66 | 6.48% |
| 2025-05-29 | 8.24 | 9.25 | 8.22 | 9.06 | +9.95% | 2.56 | 9.91% |
| 2025-05-28 | 8.35 | 8.43 | 8.20 | 8.24 | -0.60% | 0.68 | 2.79% |
| 2025-05-27 | 8.42 | 8.51 | 8.23 | 8.29 | -2.59% | 0.93 | 3.78% |