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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.25 | 57.25 | 56.30 | 56.64 | -1.00% | 1.03 | 5.70% |
| 2025-07-21 | 56.81 | 57.21 | 56.51 | 57.21 | +0.58% | 0.82 | 4.56% |
| 2025-07-18 | 57.14 | 57.87 | 56.80 | 56.88 | -0.25% | 1.03 | 5.67% |
| 2025-07-17 | 57.54 | 57.57 | 56.77 | 57.02 | -0.38% | 0.72 | 3.95% |
| 2025-07-16 | 56.50 | 58.13 | 56.50 | 57.24 | +0.83% | 1.21 | 6.62% |
| 2025-07-15 | 56.47 | 57.44 | 55.71 | 56.77 | +0.53% | 1.04 | 5.76% |
| 2025-07-14 | 56.71 | 57.05 | 56.30 | 56.47 | -0.35% | 0.55 | 3.08% |
| 2025-07-11 | 56.67 | 57.10 | 56.28 | 56.67 | -0.16% | 0.82 | 4.58% |
| 2025-07-10 | 56.65 | 57.30 | 56.44 | 56.76 | -0.56% | 0.81 | 4.47% |
| 2025-07-09 | 58.42 | 58.75 | 56.87 | 57.08 | -0.87% | 1.21 | 6.59% |
| 2025-07-08 | 56.87 | 57.58 | 56.52 | 57.58 | +1.84% | 0.90 | 4.93% |
| 2025-07-07 | 57.00 | 57.68 | 56.50 | 56.54 | -0.95% | 0.71 | 3.96% |
| 2025-07-04 | 57.83 | 58.76 | 57.02 | 57.08 | -1.92% | 1.27 | 6.95% |
| 2025-07-03 | 56.68 | 59.78 | 56.62 | 58.20 | +2.70% | 2.04 | 10.94% |
| 2025-07-02 | 57.60 | 57.71 | 56.28 | 56.67 | -1.80% | 0.76 | 4.21% |
| 2025-07-01 | 58.31 | 58.31 | 57.42 | 57.71 | -1.04% | 0.83 | 4.52% |
| 2025-06-30 | 58.15 | 58.66 | 57.71 | 58.32 | +0.90% | 1.06 | 5.74% |
| 2025-06-27 | 57.55 | 58.33 | 57.35 | 57.80 | +0.43% | 0.76 | 4.15% |
| 2025-06-26 | 57.82 | 58.51 | 57.24 | 57.55 | -0.77% | 0.96 | 5.23% |
| 2025-06-25 | 58.00 | 58.24 | 57.22 | 58.00 | 0.00% | 1.13 | 6.15% |