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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.40 | 53.96 | 53.02 | 53.34 | -0.30% | 0.44 | 2.44% |
| 2025-11-18 | 53.60 | 53.79 | 53.20 | 53.50 | -0.19% | 0.40 | 2.20% |
| 2025-11-17 | 53.58 | 53.95 | 53.15 | 53.60 | +0.02% | 0.66 | 3.66% |
| 2025-11-14 | 52.89 | 53.98 | 52.80 | 53.59 | +0.64% | 1.00 | 5.51% |
| 2025-11-13 | 52.33 | 53.59 | 52.29 | 53.25 | +1.60% | 0.88 | 4.92% |
| 2025-11-12 | 52.79 | 52.79 | 52.35 | 52.41 | -0.53% | 0.29 | 1.63% |
| 2025-11-11 | 52.94 | 53.08 | 52.53 | 52.69 | -0.36% | 0.37 | 2.09% |
| 2025-11-10 | 52.70 | 53.06 | 52.65 | 52.88 | +0.19% | 0.30 | 1.68% |
| 2025-11-07 | 53.03 | 53.30 | 52.66 | 52.78 | -0.73% | 0.45 | 2.51% |
| 2025-11-06 | 52.94 | 53.69 | 52.62 | 53.17 | +0.43% | 0.74 | 4.14% |
| 2025-11-05 | 52.34 | 53.02 | 52.33 | 52.94 | +0.49% | 0.37 | 2.07% |
| 2025-11-04 | 52.83 | 53.19 | 52.56 | 52.68 | -0.32% | 0.44 | 2.46% |
| 2025-11-03 | 53.30 | 53.36 | 52.62 | 52.85 | -0.75% | 0.51 | 2.88% |
| 2025-10-31 | 53.10 | 53.36 | 52.75 | 53.25 | +0.57% | 0.52 | 2.89% |
| 2025-10-30 | 54.54 | 54.54 | 52.95 | 52.95 | -1.60% | 0.77 | 4.27% |
| 2025-10-29 | 53.05 | 54.23 | 52.78 | 53.81 | +0.37% | 0.84 | 4.67% |
| 2025-10-28 | 53.52 | 54.20 | 53.47 | 53.61 | -0.22% | 0.85 | 4.66% |
| 2025-10-27 | 54.60 | 54.84 | 53.50 | 53.73 | -1.41% | 1.13 | 6.20% |
| 2025-10-24 | 54.36 | 54.99 | 54.11 | 54.50 | +0.26% | 0.82 | 4.44% |
| 2025-10-23 | 54.32 | 54.45 | 53.85 | 54.36 | +0.06% | 0.71 | 3.86% |