汉仪股份 sz.301270
31.18
+3.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.56 | 31.89 | 29.78 | 31.18 | +3.45% | 0.92 | 3.13% |
| 2026-05-21 | 31.70 | 32.04 | 30.00 | 30.14 | -4.92% | 0.90 | 3.08% |
| 2026-05-20 | 32.60 | 32.63 | 31.60 | 31.70 | -3.00% | 0.60 | 2.00% |
| 2026-05-19 | 32.26 | 32.89 | 31.90 | 32.68 | +1.71% | 0.65 | 2.12% |
| 2026-05-18 | 31.91 | 32.46 | 31.51 | 32.13 | +0.09% | 0.70 | 2.31% |
| 2026-05-15 | 31.89 | 32.77 | 31.70 | 32.10 | +0.66% | 0.79 | 2.60% |
| 2026-05-14 | 32.79 | 33.35 | 31.89 | 31.89 | -2.57% | 0.80 | 2.64% |
| 2026-05-13 | 33.10 | 33.18 | 32.59 | 32.73 | -1.12% | 0.95 | 3.05% |
| 2026-05-12 | 34.35 | 34.51 | 32.83 | 33.10 | -3.64% | 1.02 | 3.22% |
| 2026-05-11 | 34.61 | 34.76 | 33.80 | 34.35 | -0.26% | 0.96 | 2.99% |
| 2026-05-08 | 34.53 | 35.15 | 34.25 | 34.44 | -0.32% | 0.95 | 2.91% |
| 2026-05-07 | 33.80 | 34.99 | 33.61 | 34.55 | +2.43% | 1.32 | 4.05% |
| 2026-05-06 | 33.36 | 34.11 | 33.36 | 33.73 | +1.17% | 0.91 | 2.86% |
| 2026-04-30 | 33.48 | 33.80 | 33.24 | 33.34 | -0.80% | 0.63 | 2.01% |
| 2026-04-29 | 33.65 | 34.43 | 33.44 | 33.61 | +0.06% | 1.00 | 3.10% |
| 2026-04-28 | 33.39 | 34.28 | 33.30 | 33.59 | -0.30% | 1.04 | 3.26% |
| 2026-04-27 | 33.94 | 33.94 | 32.46 | 33.69 | +0.12% | 0.88 | 2.78% |
| 2026-04-24 | 33.33 | 33.99 | 31.81 | 33.65 | -1.03% | 1.51 | 4.84% |
| 2026-04-23 | 35.03 | 35.10 | 33.69 | 34.00 | -2.91% | 0.91 | 2.81% |
| 2026-04-22 | 35.50 | 35.60 | 34.75 | 35.02 | -1.57% | 1.16 | 3.50% |