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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.95 | 59.95 | 58.66 | 59.50 | -0.34% | 1.83 | 9.73% |
| 2025-08-18 | 59.33 | 60.45 | 59.33 | 59.70 | +0.69% | 2.24 | 11.78% |
| 2025-08-15 | 56.93 | 59.35 | 56.90 | 59.29 | +3.29% | 2.33 | 12.57% |
| 2025-08-14 | 58.50 | 59.99 | 57.39 | 57.40 | -0.45% | 3.10 | 16.58% |
| 2025-08-13 | 57.17 | 57.87 | 57.05 | 57.66 | +0.44% | 1.07 | 5.82% |
| 2025-08-12 | 57.50 | 57.55 | 56.56 | 57.41 | -0.03% | 0.84 | 4.65% |
| 2025-08-11 | 56.61 | 57.50 | 56.61 | 57.43 | +0.84% | 0.95 | 5.22% |
| 2025-08-08 | 56.96 | 57.39 | 56.41 | 56.95 | -0.44% | 0.88 | 4.90% |
| 2025-08-07 | 57.21 | 57.62 | 56.90 | 57.20 | -0.59% | 1.11 | 6.08% |
| 2025-08-06 | 56.77 | 57.65 | 56.56 | 57.54 | +0.95% | 1.37 | 7.56% |
| 2025-08-05 | 55.52 | 57.05 | 55.45 | 57.00 | +2.67% | 1.35 | 7.50% |
| 2025-08-04 | 55.16 | 55.70 | 55.02 | 55.52 | -0.27% | 0.53 | 3.00% |
| 2025-08-01 | 55.88 | 56.22 | 55.00 | 55.67 | -0.46% | 0.98 | 5.52% |
| 2025-07-31 | 55.48 | 58.00 | 55.48 | 55.93 | +0.20% | 1.94 | 10.73% |
| 2025-07-30 | 56.17 | 57.03 | 55.46 | 55.82 | -0.96% | 1.11 | 6.23% |
| 2025-07-29 | 56.51 | 56.53 | 56.01 | 56.36 | -0.21% | 0.52 | 2.92% |
| 2025-07-28 | 55.80 | 56.60 | 55.79 | 56.48 | +1.24% | 0.85 | 4.73% |
| 2025-07-25 | 56.28 | 56.54 | 55.33 | 55.79 | -0.85% | 1.01 | 5.67% |
| 2025-07-24 | 55.85 | 56.52 | 55.83 | 56.27 | +0.75% | 0.62 | 3.45% |
| 2025-07-23 | 56.66 | 57.28 | 55.73 | 55.85 | -1.39% | 1.02 | 5.65% |