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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 52.66 | 52.78 | 51.65 | 52.51 | -0.28% | 0.59 | 3.32% |
| 2025-12-16 | 52.78 | 53.19 | 52.29 | 52.66 | -0.28% | 0.54 | 3.04% |
| 2025-12-15 | 54.11 | 54.11 | 52.50 | 52.81 | -2.46% | 0.81 | 4.53% |
| 2025-12-12 | 54.10 | 54.63 | 53.65 | 54.14 | 0.00% | 1.08 | 5.88% |
| 2025-12-11 | 54.77 | 54.85 | 54.11 | 54.14 | -0.88% | 0.57 | 3.07% |
| 2025-12-10 | 53.21 | 55.00 | 53.13 | 54.62 | +2.06% | 1.36 | 7.39% |
| 2025-12-09 | 53.68 | 53.86 | 53.32 | 53.52 | -0.13% | 0.65 | 3.59% |
| 2025-12-08 | 53.85 | 53.85 | 53.29 | 53.59 | +0.17% | 0.74 | 4.08% |
| 2025-12-05 | 52.39 | 53.80 | 52.24 | 53.50 | +2.12% | 0.90 | 5.00% |
| 2025-12-04 | 52.65 | 52.98 | 52.24 | 52.39 | -0.51% | 0.51 | 2.85% |
| 2025-12-03 | 52.90 | 53.24 | 52.52 | 52.66 | -1.15% | 0.41 | 2.27% |
| 2025-12-02 | 53.95 | 54.03 | 53.12 | 53.27 | -1.55% | 0.64 | 3.56% |
| 2025-12-01 | 54.50 | 54.68 | 53.92 | 54.11 | +0.37% | 1.04 | 5.67% |
| 2025-11-28 | 53.77 | 54.54 | 53.30 | 53.91 | +0.28% | 0.86 | 4.69% |
| 2025-11-27 | 53.50 | 53.99 | 53.50 | 53.76 | +0.19% | 0.55 | 3.03% |
| 2025-11-26 | 53.20 | 53.93 | 53.00 | 53.66 | +0.73% | 1.03 | 5.71% |
| 2025-11-25 | 52.74 | 53.78 | 52.50 | 53.27 | +1.20% | 0.99 | 5.53% |
| 2025-11-24 | 52.31 | 53.45 | 52.00 | 52.64 | +0.82% | 0.58 | 3.27% |
| 2025-11-21 | 53.05 | 53.39 | 52.20 | 52.21 | -2.12% | 0.64 | 3.56% |
| 2025-11-20 | 53.50 | 54.15 | 53.15 | 53.34 | 0.00% | 0.80 | 4.43% |