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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.50 | 42.60 | 41.39 | 42.15 | -0.82% | 1.88 | 1.53% |
| 2026-04-20 | 41.66 | 42.76 | 41.51 | 42.50 | +2.04% | 2.02 | 1.63% |
| 2026-04-17 | 42.00 | 42.00 | 41.28 | 41.65 | -0.48% | 1.56 | 1.28% |
| 2026-04-16 | 41.00 | 42.47 | 40.90 | 41.85 | +1.82% | 2.19 | 1.79% |
| 2026-04-15 | 41.21 | 41.23 | 40.60 | 41.10 | +0.27% | 1.40 | 1.17% |
| 2026-04-14 | 40.99 | 41.15 | 40.39 | 40.99 | +0.89% | 1.48 | 1.24% |
| 2026-04-13 | 40.86 | 41.00 | 40.20 | 40.63 | -1.67% | 1.89 | 1.59% |
| 2026-04-10 | 42.00 | 42.80 | 41.25 | 41.32 | -1.62% | 2.79 | 2.26% |
| 2026-04-09 | 41.30 | 42.18 | 41.09 | 42.00 | +0.45% | 2.41 | 1.97% |
| 2026-04-08 | 39.39 | 41.95 | 39.12 | 41.81 | +4.13% | 3.83 | 3.19% |
| 2026-04-07 | 39.95 | 41.20 | 39.86 | 40.15 | +0.38% | 1.39 | 1.17% |
| 2026-04-03 | 40.20 | 40.43 | 39.84 | 40.00 | -0.42% | 1.43 | 1.21% |
| 2026-04-02 | 40.14 | 40.68 | 39.58 | 40.17 | +0.07% | 1.85 | 1.57% |
| 2026-04-01 | 40.48 | 40.75 | 39.96 | 40.14 | +0.35% | 1.48 | 1.25% |
| 2026-03-31 | 40.27 | 41.10 | 39.90 | 40.00 | -0.89% | 1.95 | 1.65% |
| 2026-03-30 | 39.80 | 40.50 | 38.98 | 40.36 | +0.15% | 2.14 | 1.84% |
| 2026-03-27 | 37.93 | 41.50 | 37.77 | 40.30 | +4.95% | 3.48 | 2.98% |
| 2026-03-26 | 40.30 | 40.30 | 38.25 | 38.40 | -4.95% | 2.35 | 2.04% |
| 2026-03-25 | 40.39 | 40.90 | 40.06 | 40.40 | 0.00% | 3.04 | 2.56% |
| 2026-03-24 | 39.99 | 40.54 | 38.92 | 40.40 | +3.19% | 2.78 | 2.38% |