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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 74.80 | 77.98 | 68.05 | 76.00 | -3.79% | 7.64 | 30.74% |
| 2026-01-15 | 74.01 | 83.68 | 72.00 | 78.99 | +10.24% | 10.07 | 39.24% |
| 2026-01-14 | 59.00 | 71.65 | 58.95 | 71.65 | +20.00% | 8.26 | 36.37% |
| 2026-01-13 | 63.79 | 64.88 | 59.70 | 59.71 | -1.73% | 4.40 | 20.77% |
| 2026-01-12 | 59.86 | 61.88 | 56.81 | 60.76 | +3.76% | 4.43 | 22.31% |
| 2026-01-09 | 54.44 | 59.39 | 54.04 | 58.56 | +7.94% | 3.94 | 20.37% |
| 2026-01-08 | 54.68 | 54.99 | 54.09 | 54.25 | -1.45% | 0.83 | 4.50% |
| 2026-01-07 | 54.89 | 55.23 | 54.32 | 55.05 | +0.15% | 1.14 | 6.16% |
| 2026-01-06 | 54.28 | 55.85 | 53.84 | 54.97 | +2.02% | 1.39 | 7.50% |
| 2026-01-05 | 53.48 | 53.90 | 53.30 | 53.88 | +0.86% | 0.84 | 4.65% |
| 2025-12-31 | 53.75 | 53.79 | 53.15 | 53.42 | -0.15% | 0.49 | 2.72% |
| 2025-12-30 | 53.01 | 53.56 | 52.88 | 53.50 | +0.70% | 0.70 | 3.88% |
| 2025-12-29 | 52.71 | 53.65 | 52.60 | 53.13 | +0.43% | 0.83 | 4.59% |
| 2025-12-26 | 53.30 | 53.43 | 52.80 | 52.90 | -0.73% | 0.56 | 3.13% |
| 2025-12-25 | 52.86 | 53.80 | 52.86 | 53.29 | +0.41% | 0.70 | 3.86% |
| 2025-12-24 | 53.00 | 53.17 | 52.43 | 53.07 | +0.45% | 0.58 | 3.24% |
| 2025-12-23 | 52.89 | 53.36 | 52.81 | 52.83 | -0.36% | 0.45 | 2.51% |
| 2025-12-22 | 52.97 | 53.43 | 52.70 | 53.02 | +0.08% | 0.47 | 2.65% |
| 2025-12-19 | 53.00 | 53.48 | 52.94 | 52.98 | -0.28% | 0.66 | 3.68% |
| 2025-12-18 | 52.36 | 53.70 | 52.01 | 53.13 | +1.18% | 0.84 | 4.69% |