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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.84 | 58.47 | 55.84 | 58.00 | +3.38% | 1.44 | 7.82% |
| 2025-06-23 | 55.10 | 56.22 | 54.36 | 56.10 | +1.98% | 1.02 | 5.83% |
| 2025-06-20 | 55.64 | 56.70 | 54.83 | 55.01 | -1.22% | 0.95 | 5.36% |
| 2025-06-19 | 57.65 | 57.94 | 55.58 | 55.69 | -3.41% | 1.20 | 6.68% |
| 2025-06-18 | 57.51 | 57.99 | 56.88 | 57.66 | -0.16% | 0.92 | 5.02% |
| 2025-06-17 | 59.10 | 59.53 | 56.86 | 57.75 | -2.85% | 2.03 | 11.02% |
| 2025-06-16 | 57.20 | 60.71 | 57.20 | 59.44 | +2.72% | 2.63 | 13.94% |
| 2025-06-13 | 59.64 | 60.39 | 57.42 | 57.87 | -3.24% | 2.51 | 13.49% |
| 2025-06-12 | 59.80 | 60.84 | 58.75 | 59.80 | +1.04% | 3.51 | 18.39% |
| 2025-06-11 | 58.93 | 61.36 | 58.52 | 59.18 | +0.10% | 3.66 | 19.19% |
| 2025-06-10 | 58.36 | 59.53 | 57.45 | 59.12 | +0.41% | 2.36 | 12.67% |
| 2025-06-09 | 56.35 | 60.59 | 55.76 | 58.88 | +5.60% | 3.37 | 18.00% |
| 2025-06-06 | 56.16 | 56.81 | 55.69 | 55.76 | -2.71% | 1.49 | 8.34% |
| 2025-06-05 | 54.95 | 58.01 | 54.36 | 57.32 | +2.81% | 3.04 | 16.93% |
| 2025-06-04 | 53.07 | 57.14 | 53.07 | 55.75 | +5.49% | 2.54 | 14.50% |
| 2025-06-03 | 53.06 | 53.71 | 52.72 | 52.85 | -0.58% | 0.70 | 4.15% |
| 2025-05-30 | 55.30 | 55.61 | 53.01 | 53.16 | -3.09% | 1.48 | 8.59% |
| 2025-05-29 | 53.37 | 55.19 | 53.17 | 54.85 | +2.92% | 0.93 | 5.41% |
| 2025-05-28 | 53.41 | 54.19 | 52.96 | 53.30 | -0.58% | 0.71 | 4.15% |
| 2025-05-27 | 54.76 | 54.95 | 53.22 | 53.61 | -2.61% | 1.14 | 6.67% |