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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.49 | 47.45 | 45.28 | 46.21 | -0.41% | 2.13 | 6.22% |
| 2025-07-21 | 46.75 | 47.40 | 46.28 | 46.40 | -1.00% | 1.29 | 3.72% |
| 2025-07-18 | 47.08 | 47.99 | 44.49 | 46.87 | -1.74% | 2.58 | 7.47% |
| 2025-07-17 | 47.59 | 48.75 | 47.11 | 47.70 | +0.72% | 1.56 | 4.42% |
| 2025-07-16 | 47.78 | 49.05 | 47.22 | 47.36 | -0.88% | 1.67 | 4.71% |
| 2025-07-15 | 47.82 | 47.91 | 47.07 | 47.78 | -0.87% | 1.51 | 4.29% |
| 2025-07-14 | 47.36 | 48.26 | 46.82 | 48.20 | +1.77% | 2.21 | 6.27% |
| 2025-07-11 | 47.80 | 48.38 | 47.05 | 47.36 | -1.25% | 2.18 | 6.20% |
| 2025-07-10 | 47.89 | 48.94 | 46.68 | 47.96 | +2.00% | 2.98 | 8.34% |
| 2025-07-09 | 45.81 | 47.64 | 45.52 | 47.02 | +2.46% | 2.08 | 6.03% |
| 2025-07-08 | 44.60 | 46.20 | 44.50 | 45.89 | +2.50% | 1.64 | 4.89% |
| 2025-07-07 | 45.50 | 45.79 | 44.47 | 44.77 | -1.43% | 2.33 | 6.99% |
| 2025-07-04 | 46.89 | 46.98 | 45.25 | 45.42 | -2.70% | 2.02 | 5.92% |
| 2025-07-03 | 46.55 | 47.18 | 46.30 | 46.68 | +0.30% | 1.47 | 4.25% |
| 2025-07-02 | 48.00 | 48.23 | 46.43 | 46.54 | -3.08% | 1.91 | 5.45% |
| 2025-07-01 | 47.67 | 48.69 | 47.00 | 48.02 | +0.76% | 2.39 | 6.75% |
| 2025-06-30 | 46.39 | 48.18 | 46.28 | 47.66 | +2.76% | 1.55 | 4.41% |
| 2025-06-27 | 46.22 | 46.96 | 45.92 | 46.38 | +0.37% | 1.27 | 3.69% |
| 2025-06-26 | 46.41 | 47.11 | 45.72 | 46.21 | -0.45% | 1.56 | 4.55% |
| 2025-06-25 | 46.00 | 47.00 | 45.29 | 46.42 | +3.16% | 2.05 | 5.96% |