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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.60 | 7.71 | 7.43 | 7.57 | -0.66% | 0.58 | 1.98% |
| 2026-01-15 | 7.72 | 7.72 | 7.54 | 7.62 | -2.18% | 0.69 | 2.36% |
| 2026-01-14 | 7.68 | 7.89 | 7.58 | 7.79 | +0.91% | 1.01 | 3.38% |
| 2026-01-13 | 7.96 | 8.00 | 7.67 | 7.72 | -2.53% | 0.90 | 2.99% |
| 2026-01-12 | 7.63 | 7.95 | 7.58 | 7.92 | +5.04% | 1.10 | 3.66% |
| 2026-01-09 | 7.50 | 7.66 | 7.43 | 7.54 | +1.21% | 0.62 | 2.15% |
| 2026-01-08 | 7.42 | 7.54 | 7.40 | 7.45 | +0.40% | 0.44 | 1.53% |
| 2026-01-07 | 7.49 | 7.56 | 7.35 | 7.42 | -1.33% | 0.46 | 1.58% |
| 2026-01-06 | 7.51 | 7.67 | 7.48 | 7.52 | +0.13% | 0.42 | 1.45% |
| 2026-01-05 | 7.59 | 7.83 | 7.48 | 7.51 | -1.44% | 0.57 | 1.94% |
| 2025-12-31 | 7.40 | 7.63 | 7.29 | 7.62 | +2.97% | 0.74 | 2.56% |
| 2025-12-30 | 7.62 | 7.66 | 7.36 | 7.40 | -2.89% | 0.82 | 2.82% |
| 2025-12-29 | 7.65 | 7.77 | 7.54 | 7.62 | -0.52% | 0.61 | 2.06% |
| 2025-12-26 | 7.29 | 7.72 | 7.29 | 7.66 | +4.93% | 1.24 | 4.26% |
| 2025-12-25 | 7.38 | 7.42 | 7.26 | 7.30 | -0.95% | 0.52 | 1.83% |
| 2025-12-24 | 7.09 | 7.45 | 7.09 | 7.37 | +3.37% | 0.90 | 3.18% |
| 2025-12-23 | 6.99 | 7.22 | 6.89 | 7.13 | +2.15% | 0.62 | 2.26% |
| 2025-12-22 | 6.89 | 7.05 | 6.85 | 6.98 | +1.16% | 0.48 | 1.79% |
| 2025-12-19 | 6.85 | 6.91 | 6.74 | 6.90 | +0.73% | 0.29 | 1.10% |
| 2025-12-18 | 6.68 | 6.91 | 6.65 | 6.85 | +1.78% | 0.33 | 1.26% |