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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.08 | 7.08 | 6.95 | 7.01 | -0.99% | 0.39 | 1.45% |
| 2026-04-20 | 7.11 | 7.11 | 7.03 | 7.08 | -0.28% | 0.36 | 1.33% |
| 2026-04-17 | 7.15 | 7.18 | 7.01 | 7.10 | -0.98% | 0.46 | 1.67% |
| 2026-04-16 | 7.00 | 7.20 | 6.90 | 7.17 | +3.02% | 0.52 | 1.89% |
| 2026-04-15 | 7.09 | 7.13 | 6.92 | 6.96 | -1.83% | 0.43 | 1.60% |
| 2026-04-14 | 7.17 | 7.22 | 7.02 | 7.09 | -0.70% | 0.45 | 1.66% |
| 2026-04-13 | 7.19 | 7.19 | 7.03 | 7.14 | +0.14% | 0.38 | 1.37% |
| 2026-04-10 | 7.17 | 7.23 | 7.10 | 7.13 | +0.85% | 0.36 | 1.32% |
| 2026-04-09 | 7.28 | 7.28 | 7.02 | 7.07 | -2.88% | 0.58 | 2.11% |
| 2026-04-08 | 7.07 | 7.32 | 7.01 | 7.28 | +6.28% | 0.83 | 2.99% |
| 2026-04-07 | 6.84 | 6.94 | 6.81 | 6.85 | +0.74% | 0.37 | 1.40% |
| 2026-04-03 | 7.00 | 7.05 | 6.78 | 6.80 | -2.58% | 0.42 | 1.60% |
| 2026-04-02 | 7.24 | 7.24 | 6.87 | 6.98 | -3.99% | 0.79 | 2.90% |
| 2026-04-01 | 7.18 | 7.48 | 7.09 | 7.27 | +4.30% | 0.94 | 3.33% |
| 2026-03-31 | 7.31 | 7.34 | 6.95 | 6.97 | -4.13% | 0.80 | 2.90% |
| 2026-03-30 | 7.20 | 7.36 | 7.08 | 7.27 | -0.41% | 0.48 | 1.74% |
| 2026-03-27 | 7.21 | 7.37 | 7.16 | 7.30 | +0.27% | 0.49 | 1.73% |
| 2026-03-26 | 7.60 | 7.60 | 7.20 | 7.28 | -3.58% | 0.74 | 2.63% |
| 2026-03-25 | 7.60 | 7.65 | 7.47 | 7.55 | -0.26% | 0.85 | 2.92% |
| 2026-03-24 | 7.46 | 7.59 | 7.24 | 7.57 | +4.13% | 0.87 | 3.05% |