汉桑科技 sz.301491
48.60
-0.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.50 | 49.70 | 47.99 | 48.60 | -0.55% | 0.40 | 2.88% |
| 2026-05-21 | 50.09 | 50.79 | 48.71 | 48.87 | -1.95% | 0.42 | 2.92% |
| 2026-05-20 | 51.20 | 51.49 | 49.80 | 49.84 | -2.85% | 0.49 | 3.41% |
| 2026-05-19 | 51.28 | 51.48 | 50.72 | 51.30 | +0.69% | 0.28 | 1.93% |
| 2026-05-18 | 51.05 | 51.38 | 50.31 | 50.95 | -0.18% | 0.37 | 2.57% |
| 2026-05-15 | 51.45 | 51.92 | 50.73 | 51.04 | -0.89% | 0.50 | 3.44% |
| 2026-05-14 | 51.28 | 51.96 | 50.61 | 51.50 | +0.41% | 0.54 | 3.71% |
| 2026-05-13 | 50.52 | 51.36 | 50.47 | 51.29 | +1.10% | 0.35 | 2.40% |
| 2026-05-12 | 51.58 | 51.93 | 50.60 | 50.73 | -2.27% | 0.48 | 3.26% |
| 2026-05-11 | 51.60 | 52.35 | 51.20 | 51.91 | +1.23% | 0.60 | 4.07% |
| 2026-05-08 | 50.52 | 51.28 | 50.40 | 51.28 | +1.10% | 0.59 | 4.07% |
| 2026-05-07 | 50.55 | 51.09 | 50.31 | 50.72 | -0.12% | 0.58 | 4.03% |
| 2026-05-06 | 49.37 | 51.64 | 49.36 | 50.78 | +3.21% | 0.72 | 4.97% |
| 2026-04-30 | 48.85 | 49.71 | 48.70 | 49.20 | +0.96% | 0.37 | 2.65% |
| 2026-04-29 | 47.92 | 48.87 | 47.74 | 48.73 | +1.35% | 0.25 | 1.77% |
| 2026-04-28 | 49.38 | 49.38 | 48.00 | 48.08 | -2.67% | 0.39 | 2.82% |
| 2026-04-27 | 48.63 | 49.44 | 48.32 | 49.40 | +0.86% | 0.26 | 1.88% |
| 2026-04-24 | 48.51 | 49.15 | 48.13 | 48.98 | +0.76% | 0.35 | 2.50% |
| 2026-04-23 | 49.32 | 49.67 | 48.59 | 48.61 | -1.56% | 0.52 | 3.68% |
| 2026-04-22 | 50.52 | 50.79 | 49.30 | 49.38 | -2.80% | 0.50 | 3.47% |