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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 55.31 | 56.00 | 54.40 | 55.04 | -0.09% | 0.81 | 4.62% |
| 2025-05-23 | 54.49 | 56.49 | 54.36 | 55.09 | +1.15% | 1.44 | 8.10% |
| 2025-05-22 | 56.03 | 56.59 | 54.47 | 54.47 | -3.21% | 1.05 | 5.94% |
| 2025-05-21 | 57.05 | 57.12 | 55.65 | 56.27 | -1.62% | 0.91 | 5.06% |
| 2025-05-20 | 55.58 | 58.09 | 55.25 | 57.20 | +2.48% | 1.40 | 7.74% |
| 2025-05-19 | 56.55 | 56.75 | 55.05 | 55.81 | -1.31% | 0.76 | 4.27% |
| 2025-05-16 | 56.65 | 57.19 | 56.41 | 56.55 | -0.65% | 0.69 | 3.79% |
| 2025-05-15 | 57.77 | 57.77 | 56.40 | 56.92 | -1.45% | 0.92 | 5.09% |
| 2025-05-14 | 57.23 | 58.15 | 57.16 | 57.76 | +0.38% | 1.16 | 6.33% |
| 2025-05-13 | 58.45 | 58.93 | 57.35 | 57.54 | +0.24% | 1.61 | 8.68% |
| 2025-05-12 | 56.86 | 57.45 | 56.73 | 57.40 | +1.53% | 1.19 | 6.56% |
| 2025-05-09 | 57.28 | 57.28 | 55.90 | 56.53 | -1.41% | 1.38 | 7.70% |
| 2025-05-08 | 57.65 | 57.67 | 57.03 | 57.34 | +0.03% | 1.30 | 7.11% |
| 2025-05-07 | 58.84 | 59.12 | 56.81 | 57.32 | -1.49% | 2.16 | 11.80% |
| 2025-05-06 | 57.35 | 58.35 | 56.65 | 58.19 | +1.67% | 2.30 | 12.54% |