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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.10 | 7.16 | 7.03 | 7.08 | -0.28% | 0.32 | 1.16% |
| 2025-10-21 | 7.00 | 7.10 | 6.94 | 7.10 | +2.16% | 0.39 | 1.45% |
| 2025-10-20 | 6.89 | 6.95 | 6.84 | 6.95 | +2.66% | 0.39 | 1.45% |
| 2025-10-17 | 6.90 | 6.94 | 6.75 | 6.77 | -2.03% | 0.43 | 1.63% |
| 2025-10-16 | 7.07 | 7.07 | 6.88 | 6.91 | -1.71% | 0.43 | 1.62% |
| 2025-10-15 | 6.96 | 7.08 | 6.90 | 7.03 | +1.01% | 0.42 | 1.54% |
| 2025-10-14 | 7.08 | 7.20 | 6.90 | 6.96 | -1.69% | 0.54 | 2.00% |
| 2025-10-13 | 6.97 | 7.09 | 6.71 | 7.08 | -0.42% | 0.65 | 2.43% |
| 2025-10-10 | 7.18 | 7.26 | 7.11 | 7.11 | -1.25% | 0.58 | 2.10% |
| 2025-10-09 | 7.32 | 7.36 | 7.17 | 7.20 | -0.83% | 0.62 | 2.21% |
| 2025-09-30 | 7.25 | 7.32 | 7.20 | 7.26 | +0.55% | 0.49 | 1.74% |
| 2025-09-29 | 7.26 | 7.32 | 7.08 | 7.22 | -0.55% | 0.58 | 2.08% |
| 2025-09-26 | 7.32 | 7.41 | 7.22 | 7.26 | -1.09% | 0.60 | 2.14% |
| 2025-09-25 | 7.45 | 7.52 | 7.32 | 7.34 | -1.87% | 0.74 | 2.58% |
| 2025-09-24 | 7.31 | 7.49 | 7.25 | 7.48 | +1.77% | 0.97 | 3.42% |
| 2025-09-23 | 7.68 | 7.70 | 7.14 | 7.35 | -4.30% | 1.34 | 4.78% |
| 2025-09-22 | 7.85 | 7.90 | 7.54 | 7.68 | -2.17% | 1.12 | 3.76% |
| 2025-09-19 | 7.97 | 8.06 | 7.75 | 7.85 | -2.12% | 1.09 | 3.57% |
| 2025-09-18 | 8.39 | 8.53 | 7.93 | 8.02 | -4.41% | 2.27 | 7.16% |
| 2025-09-17 | 8.23 | 8.48 | 8.15 | 8.39 | +1.08% | 2.81 | 8.75% |