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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 66.71 | 67.70 | 65.50 | 65.99 | -0.11% | 4.27 | 23.72% |
| 2025-08-18 | 63.96 | 66.35 | 63.21 | 66.06 | +4.03% | 4.63 | 26.18% |
| 2025-08-15 | 62.48 | 63.58 | 62.37 | 63.50 | +1.20% | 2.36 | 13.78% |
| 2025-08-14 | 63.70 | 64.50 | 62.71 | 62.75 | -2.00% | 3.36 | 19.52% |
| 2025-08-13 | 64.76 | 64.98 | 63.73 | 64.03 | -1.08% | 3.61 | 20.80% |
| 2025-08-12 | 67.10 | 67.11 | 64.58 | 64.73 | -4.79% | 5.72 | 32.33% |
| 2025-08-11 | 67.77 | 70.38 | 67.15 | 67.99 | +1.30% | 6.45 | 34.63% |
| 2025-08-08 | 69.50 | 69.90 | 66.66 | 67.12 | -6.96% | 8.01 | 43.58% |
| 2025-08-07 | 76.66 | 79.94 | 72.09 | 72.14 | -12.97% | 11.77 | 58.09% |
| 2025-08-06 | 91.50 | 110.00 | 82.51 | 82.89 | +186.72% | 20.48 | 81.70% |