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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.46 | 40.38 | 38.40 | 39.15 | -1.26% | 3.29 | 2.84% |
| 2026-03-20 | 42.02 | 42.10 | 39.57 | 39.65 | -5.46% | 3.07 | 2.58% |
| 2026-03-19 | 43.75 | 43.80 | 41.78 | 41.94 | -5.54% | 3.02 | 2.42% |
| 2026-03-18 | 45.90 | 46.00 | 44.17 | 44.40 | -2.89% | 2.51 | 1.92% |
| 2026-03-17 | 46.02 | 46.45 | 45.52 | 45.72 | -0.50% | 1.72 | 1.28% |
| 2026-03-16 | 47.70 | 47.74 | 45.75 | 45.95 | -3.67% | 2.36 | 1.73% |
| 2026-03-13 | 47.88 | 48.20 | 47.66 | 47.70 | -0.75% | 1.94 | 1.38% |
| 2026-03-12 | 48.48 | 48.70 | 47.61 | 48.06 | -1.17% | 2.44 | 1.73% |
| 2026-03-11 | 50.40 | 50.40 | 48.50 | 48.63 | -4.98% | 3.34 | 2.33% |
| 2026-03-10 | 50.25 | 51.45 | 50.25 | 51.18 | +2.52% | 1.03 | 5.99% |
| 2026-03-09 | 50.28 | 50.28 | 48.60 | 49.92 | -1.91% | 0.96 | 5.75% |
| 2026-03-06 | 50.27 | 51.29 | 50.15 | 50.89 | +0.81% | 0.72 | 4.20% |
| 2026-03-05 | 51.86 | 51.98 | 50.26 | 50.48 | -1.41% | 0.94 | 5.45% |
| 2026-03-04 | 50.92 | 51.93 | 50.88 | 51.20 | -0.58% | 0.77 | 4.42% |
| 2026-03-03 | 53.18 | 53.80 | 51.18 | 51.50 | -2.74% | 1.41 | 7.95% |
| 2026-03-02 | 54.06 | 54.37 | 52.79 | 52.95 | -3.22% | 1.33 | 7.38% |
| 2026-02-27 | 55.05 | 55.28 | 54.60 | 54.71 | -1.01% | 1.83 | 9.89% |
| 2026-02-26 | 56.86 | 56.87 | 55.16 | 55.27 | -2.78% | 1.78 | 9.47% |
| 2026-02-25 | 56.69 | 57.11 | 56.28 | 56.85 | +0.91% | 0.89 | 4.63% |
| 2026-02-24 | 58.20 | 58.30 | 55.80 | 56.34 | -2.32% | 1.60 | 8.38% |