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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.42 | 8.73 | 8.22 | 8.51 | 0.00% | 1.47 | 5.88% |
| 2025-05-23 | 8.71 | 8.92 | 8.44 | 8.51 | -2.18% | 1.54 | 6.08% |
| 2025-05-22 | 9.00 | 9.25 | 8.63 | 8.70 | -4.50% | 2.52 | 9.58% |
| 2025-05-21 | 8.89 | 9.24 | 8.60 | 9.11 | +2.47% | 3.01 | 11.25% |
| 2025-05-20 | 8.63 | 9.41 | 8.61 | 8.89 | +4.10% | 3.33 | 12.48% |
| 2025-05-19 | 8.03 | 8.70 | 8.01 | 8.54 | +6.35% | 2.46 | 9.83% |
| 2025-05-16 | 8.00 | 8.30 | 7.92 | 8.03 | +0.38% | 0.79 | 3.30% |
| 2025-05-15 | 7.96 | 8.11 | 7.79 | 8.00 | +1.14% | 0.88 | 3.75% |
| 2025-05-14 | 7.91 | 8.01 | 7.83 | 7.91 | -0.50% | 0.76 | 3.25% |
| 2025-05-13 | 8.21 | 8.27 | 7.95 | 7.95 | -2.81% | 1.32 | 5.53% |
| 2025-05-12 | 8.15 | 8.33 | 8.06 | 8.18 | -1.45% | 1.97 | 8.15% |
| 2025-05-09 | 7.87 | 8.78 | 7.74 | 8.30 | +6.55% | 2.76 | 11.30% |
| 2025-05-08 | 7.52 | 7.80 | 7.47 | 7.79 | +3.59% | 0.92 | 4.02% |
| 2025-05-07 | 7.64 | 7.77 | 7.43 | 7.52 | -0.53% | 0.82 | 3.62% |
| 2025-05-06 | 7.38 | 7.59 | 7.35 | 7.56 | +3.85% | 0.78 | 3.49% |