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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.88 | 9.18 | 7.86 | 9.18 | +20.00% | 6.04 | 17.48% |
| 2026-02-12 | 7.76 | 7.77 | 7.54 | 7.65 | -1.54% | 0.88 | 2.97% |
| 2026-02-11 | 7.96 | 8.00 | 7.75 | 7.77 | -3.12% | 1.71 | 5.65% |
| 2026-02-10 | 7.80 | 8.30 | 7.72 | 8.02 | +5.94% | 3.06 | 9.86% |
| 2026-02-09 | 7.43 | 7.58 | 7.40 | 7.57 | +3.42% | 0.62 | 2.13% |
| 2026-02-06 | 7.26 | 7.38 | 7.18 | 7.32 | +0.27% | 0.34 | 1.21% |
| 2026-02-05 | 7.26 | 7.37 | 7.25 | 7.30 | +0.14% | 0.36 | 1.28% |
| 2026-02-04 | 7.30 | 7.37 | 7.20 | 7.29 | -0.55% | 0.51 | 1.82% |
| 2026-02-03 | 7.17 | 7.38 | 7.15 | 7.33 | +3.24% | 0.50 | 1.77% |
| 2026-02-02 | 7.27 | 7.29 | 7.07 | 7.10 | -1.39% | 0.57 | 2.05% |
| 2026-01-30 | 7.26 | 7.32 | 7.11 | 7.20 | -0.69% | 0.68 | 2.45% |
| 2026-01-29 | 7.39 | 7.52 | 7.22 | 7.25 | -1.89% | 0.66 | 2.32% |
| 2026-01-28 | 7.64 | 7.66 | 7.36 | 7.39 | -2.89% | 0.48 | 1.68% |
| 2026-01-27 | 7.58 | 7.65 | 7.33 | 7.61 | -0.13% | 0.59 | 2.05% |
| 2026-01-26 | 7.74 | 7.74 | 7.50 | 7.62 | -1.55% | 0.67 | 2.29% |
| 2026-01-23 | 7.66 | 7.74 | 7.56 | 7.74 | +1.84% | 0.46 | 1.54% |
| 2026-01-22 | 7.56 | 7.74 | 7.54 | 7.60 | +0.93% | 0.59 | 2.00% |
| 2026-01-21 | 7.32 | 7.56 | 7.32 | 7.53 | +1.48% | 0.40 | 1.39% |
| 2026-01-20 | 7.68 | 7.68 | 7.34 | 7.42 | -1.85% | 0.58 | 2.01% |
| 2026-01-19 | 7.49 | 7.57 | 7.43 | 7.56 | -0.13% | 0.58 | 1.99% |