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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.62 | 54.53 | 53.50 | 54.48 | +1.66% | 0.94 | 5.17% |
| 2025-09-15 | 54.11 | 54.36 | 53.53 | 53.59 | -0.96% | 0.80 | 4.43% |
| 2025-09-12 | 54.66 | 54.99 | 53.82 | 54.11 | -1.46% | 1.22 | 6.60% |
| 2025-09-11 | 53.68 | 54.91 | 53.31 | 54.91 | +1.46% | 1.35 | 7.36% |
| 2025-09-10 | 54.45 | 54.80 | 53.88 | 54.12 | -0.75% | 0.59 | 3.42% |
| 2025-09-09 | 55.00 | 55.20 | 54.16 | 54.53 | -1.12% | 0.70 | 4.02% |
| 2025-09-08 | 54.85 | 55.32 | 54.65 | 55.15 | +0.42% | 0.80 | 4.60% |
| 2025-09-05 | 54.03 | 54.94 | 53.80 | 54.92 | +1.85% | 0.78 | 4.50% |
| 2025-09-04 | 54.94 | 55.41 | 53.38 | 53.92 | -1.77% | 1.04 | 6.02% |
| 2025-09-03 | 54.97 | 56.00 | 54.50 | 54.89 | -0.38% | 1.10 | 6.25% |
| 2025-09-02 | 57.15 | 57.39 | 54.61 | 55.10 | -3.54% | 1.79 | 10.15% |
| 2025-09-01 | 57.01 | 57.86 | 56.72 | 57.12 | +0.21% | 1.04 | 5.70% |
| 2025-08-29 | 58.00 | 58.05 | 56.90 | 57.00 | -1.84% | 1.31 | 7.18% |
| 2025-08-28 | 57.56 | 58.28 | 55.85 | 58.07 | +0.59% | 2.22 | 12.19% |
| 2025-08-27 | 58.45 | 60.36 | 57.68 | 57.73 | -1.25% | 2.87 | 15.24% |
| 2025-08-26 | 58.00 | 58.99 | 57.51 | 58.46 | -1.28% | 1.99 | 10.78% |
| 2025-08-25 | 58.72 | 59.80 | 58.18 | 59.22 | +0.89% | 2.08 | 11.13% |
| 2025-08-22 | 58.56 | 59.26 | 58.45 | 58.70 | +0.07% | 1.46 | 7.81% |
| 2025-08-21 | 59.25 | 59.76 | 58.00 | 58.66 | -1.25% | 1.71 | 9.13% |
| 2025-08-20 | 59.59 | 59.76 | 58.81 | 59.40 | -0.17% | 1.59 | 8.46% |