汉朔科技 sz.301275
46.66
-1.81%
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 | 47.86 | 48.08 | 45.79 | 46.66 | -1.81% | 4.60 | 3.27% |
| 2026-05-21 | 48.64 | 49.90 | 47.48 | 47.52 | -1.72% | 5.86 | 3.98% |
| 2026-05-20 | 48.19 | 49.39 | 47.90 | 48.35 | -1.37% | 5.81 | 3.96% |
| 2026-05-19 | 46.80 | 49.50 | 46.66 | 49.02 | +5.83% | 8.70 | 6.01% |
| 2026-05-18 | 43.88 | 46.48 | 43.88 | 46.32 | +4.75% | 4.45 | 3.25% |
| 2026-05-15 | 44.70 | 45.45 | 44.16 | 44.22 | -1.14% | 3.06 | 2.28% |
| 2026-05-14 | 46.55 | 46.70 | 44.70 | 44.73 | -3.87% | 4.20 | 3.08% |
| 2026-05-13 | 47.03 | 47.03 | 45.83 | 46.53 | -1.98% | 4.89 | 3.50% |
| 2026-05-12 | 46.00 | 48.38 | 45.50 | 47.47 | +2.77% | 8.12 | 5.73% |
| 2026-05-11 | 46.00 | 46.50 | 44.82 | 46.19 | +1.14% | 5.60 | 4.10% |
| 2026-05-08 | 45.51 | 46.20 | 45.18 | 45.67 | +0.75% | 4.63 | 3.36% |
| 2026-05-07 | 45.20 | 45.88 | 44.87 | 45.33 | +0.33% | 3.98 | 2.93% |
| 2026-05-06 | 45.30 | 46.35 | 44.81 | 45.18 | +0.33% | 4.90 | 3.59% |
| 2026-04-30 | 44.29 | 45.85 | 43.86 | 45.03 | +0.92% | 4.27 | 3.20% |
| 2026-04-29 | 43.61 | 45.30 | 42.48 | 44.62 | +1.99% | 5.34 | 4.08% |
| 2026-04-28 | 44.47 | 46.76 | 43.51 | 43.75 | +5.73% | 7.79 | 5.80% |
| 2026-04-27 | 39.80 | 41.60 | 39.70 | 41.38 | +3.58% | 2.19 | 1.79% |
| 2026-04-24 | 41.00 | 41.00 | 39.95 | 39.95 | -2.66% | 1.54 | 1.30% |
| 2026-04-23 | 41.73 | 42.28 | 41.02 | 41.04 | -1.56% | 1.58 | 1.30% |
| 2026-04-22 | 42.01 | 42.30 | 41.40 | 41.69 | -1.09% | 1.40 | 1.15% |