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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.47 | 8.56 | 7.38 | 8.30 | +11.41% | 4.43 | 14.00% |
| 2025-09-15 | 7.39 | 7.48 | 7.30 | 7.45 | +0.95% | 0.56 | 1.95% |
| 2025-09-12 | 7.36 | 7.43 | 7.30 | 7.38 | +0.27% | 0.60 | 2.11% |
| 2025-09-11 | 7.22 | 7.38 | 7.11 | 7.36 | +1.80% | 0.65 | 2.31% |
| 2025-09-10 | 7.21 | 7.44 | 7.16 | 7.23 | +0.70% | 0.60 | 2.12% |
| 2025-09-09 | 7.34 | 7.36 | 7.17 | 7.18 | -2.05% | 0.51 | 1.82% |
| 2025-09-08 | 7.37 | 7.41 | 7.24 | 7.33 | -0.27% | 0.64 | 2.26% |
| 2025-09-05 | 7.30 | 7.40 | 7.14 | 7.35 | +1.66% | 0.67 | 2.37% |
| 2025-09-04 | 7.29 | 7.41 | 7.17 | 7.23 | -0.41% | 0.80 | 2.84% |
| 2025-09-03 | 7.55 | 7.56 | 7.25 | 7.26 | -3.46% | 0.77 | 2.71% |
| 2025-09-02 | 7.80 | 7.82 | 7.43 | 7.52 | -2.84% | 1.02 | 3.51% |
| 2025-09-01 | 7.73 | 7.92 | 7.71 | 7.74 | +0.13% | 1.05 | 3.49% |
| 2025-08-29 | 7.99 | 8.01 | 7.71 | 7.73 | -3.25% | 1.22 | 4.08% |
| 2025-08-28 | 7.96 | 8.10 | 7.62 | 7.99 | 0.00% | 1.36 | 4.46% |
| 2025-08-27 | 8.21 | 8.44 | 7.96 | 7.99 | -2.92% | 1.49 | 4.68% |
| 2025-08-26 | 8.10 | 8.49 | 8.02 | 8.23 | +1.35% | 1.39 | 4.39% |
| 2025-08-25 | 8.24 | 8.33 | 8.07 | 8.12 | -1.46% | 1.27 | 4.05% |
| 2025-08-22 | 8.24 | 8.32 | 8.15 | 8.24 | -0.12% | 0.99 | 3.11% |
| 2025-08-21 | 8.21 | 8.37 | 8.15 | 8.25 | +0.73% | 1.10 | 3.45% |
| 2025-08-20 | 8.16 | 8.19 | 8.03 | 8.19 | +0.74% | 0.94 | 3.00% |