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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.65 | 6.76 | 6.50 | 6.73 | +1.66% | 0.39 | 1.51% |
| 2025-12-16 | 6.84 | 6.84 | 6.61 | 6.62 | -3.22% | 0.40 | 1.55% |
| 2025-12-15 | 6.85 | 6.94 | 6.61 | 6.84 | 0.00% | 0.42 | 1.61% |
| 2025-12-12 | 6.94 | 7.02 | 6.80 | 6.84 | -0.87% | 0.44 | 1.65% |
| 2025-12-11 | 7.10 | 7.11 | 6.88 | 6.90 | -2.54% | 0.52 | 1.95% |
| 2025-12-10 | 7.18 | 7.19 | 7.05 | 7.08 | -1.53% | 0.48 | 1.75% |
| 2025-12-09 | 7.16 | 7.24 | 7.12 | 7.19 | +0.42% | 0.45 | 1.64% |
| 2025-12-08 | 7.15 | 7.24 | 7.12 | 7.16 | +0.56% | 0.48 | 1.74% |
| 2025-12-05 | 7.04 | 7.14 | 6.94 | 7.12 | +1.42% | 0.40 | 1.47% |
| 2025-12-04 | 7.12 | 7.13 | 6.95 | 7.02 | -1.40% | 0.47 | 1.75% |
| 2025-12-03 | 7.32 | 7.35 | 7.07 | 7.12 | -3.13% | 0.73 | 2.63% |
| 2025-12-02 | 7.40 | 7.40 | 7.27 | 7.35 | -0.68% | 0.79 | 2.79% |
| 2025-12-01 | 7.43 | 7.45 | 7.26 | 7.40 | -2.37% | 1.41 | 4.97% |
| 2025-11-28 | 7.37 | 7.59 | 7.23 | 7.58 | +2.29% | 1.71 | 5.97% |
| 2025-11-27 | 7.07 | 7.45 | 7.00 | 7.41 | +4.81% | 1.15 | 4.09% |
| 2025-11-26 | 7.23 | 7.30 | 7.06 | 7.07 | -2.21% | 0.44 | 1.58% |
| 2025-11-25 | 7.13 | 7.27 | 7.10 | 7.23 | +1.40% | 0.47 | 1.68% |
| 2025-11-24 | 6.95 | 7.14 | 6.90 | 7.13 | +2.89% | 0.58 | 2.13% |
| 2025-11-21 | 7.05 | 7.23 | 6.89 | 6.93 | -3.08% | 0.62 | 2.28% |
| 2025-11-20 | 7.25 | 7.25 | 7.02 | 7.15 | -0.14% | 0.46 | 1.68% |