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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.40 | 7.44 | 7.15 | 7.16 | -3.24% | 0.52 | 1.88% |
| 2025-11-18 | 7.43 | 7.43 | 7.31 | 7.40 | -0.40% | 0.50 | 1.77% |
| 2025-11-17 | 7.25 | 7.50 | 7.15 | 7.43 | +3.48% | 0.72 | 2.54% |
| 2025-11-14 | 7.15 | 7.30 | 7.15 | 7.18 | -0.42% | 0.49 | 1.76% |
| 2025-11-13 | 7.28 | 7.30 | 7.15 | 7.21 | -0.69% | 0.53 | 1.89% |
| 2025-11-12 | 7.30 | 7.33 | 7.21 | 7.26 | -0.55% | 0.31 | 1.10% |
| 2025-11-11 | 7.30 | 7.35 | 7.24 | 7.30 | 0.00% | 0.31 | 1.11% |
| 2025-11-10 | 7.20 | 7.33 | 7.19 | 7.30 | +1.39% | 0.38 | 1.37% |
| 2025-11-07 | 7.21 | 7.27 | 7.13 | 7.20 | -0.28% | 0.32 | 1.16% |
| 2025-11-06 | 7.31 | 7.36 | 7.21 | 7.22 | -1.50% | 0.35 | 1.26% |
| 2025-11-05 | 7.20 | 7.42 | 7.17 | 7.33 | +1.10% | 0.60 | 2.12% |
| 2025-11-04 | 7.22 | 7.28 | 7.14 | 7.25 | 0.00% | 0.37 | 1.34% |
| 2025-11-03 | 7.10 | 7.25 | 7.07 | 7.25 | +2.69% | 0.54 | 1.95% |
| 2025-10-31 | 6.96 | 7.11 | 6.89 | 7.06 | +2.02% | 0.51 | 1.89% |
| 2025-10-30 | 7.01 | 7.04 | 6.86 | 6.92 | -1.14% | 0.44 | 1.64% |
| 2025-10-29 | 7.20 | 7.20 | 6.97 | 7.00 | -3.18% | 0.69 | 2.56% |
| 2025-10-28 | 7.20 | 7.27 | 7.14 | 7.23 | +0.56% | 0.47 | 1.67% |
| 2025-10-27 | 7.22 | 7.25 | 7.09 | 7.19 | +0.56% | 0.51 | 1.85% |
| 2025-10-24 | 7.17 | 7.27 | 7.11 | 7.15 | -0.14% | 0.41 | 1.50% |
| 2025-10-23 | 7.09 | 7.16 | 7.05 | 7.16 | +1.13% | 0.47 | 1.73% |