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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.01 | 58.71 | 57.60 | 57.68 | -0.89% | 0.75 | 3.81% |
| 2026-02-12 | 58.71 | 59.16 | 58.20 | 58.20 | -1.00% | 0.76 | 3.86% |
| 2026-02-11 | 59.57 | 59.65 | 58.72 | 58.79 | -1.44% | 0.85 | 4.27% |
| 2026-02-10 | 60.00 | 60.40 | 59.55 | 59.65 | -0.85% | 0.96 | 4.73% |
| 2026-02-09 | 59.40 | 60.38 | 58.71 | 60.16 | +2.49% | 1.56 | 7.73% |
| 2026-02-06 | 58.28 | 59.20 | 57.85 | 58.70 | 0.00% | 1.08 | 5.43% |
| 2026-02-05 | 58.25 | 59.22 | 57.70 | 58.70 | +0.14% | 1.21 | 6.13% |
| 2026-02-04 | 59.51 | 59.61 | 57.91 | 58.62 | -1.50% | 1.53 | 7.72% |
| 2026-02-03 | 58.26 | 60.90 | 58.26 | 59.51 | +2.66% | 2.54 | 12.57% |
| 2026-02-02 | 59.23 | 59.66 | 57.86 | 57.97 | -2.85% | 1.69 | 8.52% |
| 2026-01-30 | 60.67 | 60.97 | 58.90 | 59.67 | -2.02% | 2.06 | 10.22% |
| 2026-01-29 | 60.50 | 63.50 | 59.80 | 60.90 | +0.83% | 2.84 | 13.58% |
| 2026-01-28 | 62.63 | 63.10 | 60.38 | 60.40 | -2.89% | 2.06 | 9.93% |
| 2026-01-27 | 62.29 | 62.79 | 60.70 | 62.20 | -0.88% | 2.01 | 9.61% |
| 2026-01-26 | 65.30 | 65.88 | 61.57 | 62.75 | -4.26% | 2.88 | 13.56% |
| 2026-01-23 | 63.58 | 66.60 | 62.92 | 65.54 | +3.95% | 4.06 | 18.60% |
| 2026-01-22 | 66.87 | 67.70 | 62.58 | 63.05 | -5.50% | 4.47 | 20.64% |
| 2026-01-21 | 65.68 | 68.48 | 65.10 | 66.72 | -0.27% | 2.74 | 12.15% |
| 2026-01-20 | 68.70 | 70.50 | 65.90 | 66.90 | -2.83% | 3.94 | 17.11% |
| 2026-01-19 | 75.00 | 75.30 | 68.72 | 68.85 | -9.41% | 5.73 | 23.76% |