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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.36 | 54.49 | 53.82 | 54.33 | 0.00% | 0.74 | 4.02% |
| 2025-10-21 | 54.14 | 54.54 | 53.83 | 54.33 | +0.33% | 0.93 | 5.08% |
| 2025-10-20 | 54.27 | 54.60 | 53.25 | 54.15 | +0.88% | 0.92 | 5.04% |
| 2025-10-17 | 53.80 | 54.51 | 53.35 | 53.68 | -0.83% | 0.84 | 4.59% |
| 2025-10-16 | 53.44 | 54.85 | 53.01 | 54.13 | +1.29% | 0.91 | 4.96% |
| 2025-10-15 | 53.05 | 53.86 | 52.54 | 53.44 | +0.39% | 0.58 | 3.21% |
| 2025-10-14 | 53.30 | 53.95 | 52.69 | 53.23 | +0.51% | 0.97 | 5.41% |
| 2025-10-13 | 53.00 | 53.76 | 51.75 | 52.96 | -3.46% | 1.05 | 5.91% |
| 2025-10-10 | 55.06 | 55.33 | 54.54 | 54.86 | -0.85% | 0.75 | 4.05% |
| 2025-10-09 | 55.01 | 55.52 | 54.88 | 55.33 | +0.60% | 0.91 | 4.86% |
| 2025-09-30 | 55.18 | 56.21 | 55.00 | 55.00 | +2.10% | 1.24 | 6.63% |
| 2025-09-29 | 54.23 | 54.36 | 53.24 | 53.87 | -1.16% | 0.76 | 4.17% |
| 2025-09-26 | 55.02 | 55.83 | 54.50 | 54.50 | -1.39% | 1.03 | 5.56% |
| 2025-09-25 | 55.97 | 56.00 | 55.19 | 55.27 | -1.62% | 1.29 | 6.89% |
| 2025-09-24 | 56.01 | 56.35 | 55.55 | 56.18 | +0.12% | 1.34 | 7.10% |
| 2025-09-23 | 56.12 | 56.14 | 54.78 | 56.11 | +0.97% | 1.72 | 9.18% |
| 2025-09-22 | 56.32 | 56.74 | 55.09 | 55.57 | -1.07% | 1.91 | 10.13% |
| 2025-09-19 | 54.60 | 56.79 | 54.33 | 56.17 | +3.92% | 3.17 | 16.86% |
| 2025-09-18 | 55.31 | 55.73 | 53.90 | 54.05 | -0.79% | 1.99 | 10.73% |
| 2025-09-17 | 54.40 | 54.75 | 54.08 | 54.48 | 0.00% | 0.68 | 3.69% |