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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.19 | 51.31 | 50.28 | 50.80 | -0.76% | 0.28 | 1.94% |
| 2026-04-20 | 50.96 | 51.27 | 50.70 | 51.19 | +0.47% | 0.26 | 1.80% |
| 2026-04-17 | 50.90 | 50.97 | 50.45 | 50.95 | 0.00% | 0.25 | 1.74% |
| 2026-04-16 | 50.72 | 51.01 | 50.43 | 50.95 | +0.43% | 0.28 | 1.91% |
| 2026-04-15 | 50.94 | 51.28 | 50.47 | 50.73 | +0.16% | 0.30 | 2.09% |
| 2026-04-14 | 50.32 | 50.80 | 50.28 | 50.65 | +0.90% | 0.28 | 1.95% |
| 2026-04-13 | 49.80 | 50.25 | 49.60 | 50.20 | -0.20% | 0.19 | 1.36% |
| 2026-04-10 | 50.10 | 50.69 | 49.80 | 50.30 | +1.04% | 0.28 | 1.91% |
| 2026-04-09 | 49.90 | 50.15 | 49.52 | 49.78 | -0.78% | 0.23 | 1.59% |
| 2026-04-08 | 49.40 | 50.31 | 49.13 | 50.17 | +3.49% | 0.35 | 2.46% |
| 2026-04-07 | 48.20 | 48.80 | 48.18 | 48.48 | +0.71% | 0.12 | 0.84% |
| 2026-04-03 | 49.08 | 49.28 | 48.12 | 48.14 | -1.82% | 0.23 | 1.66% |
| 2026-04-02 | 49.94 | 49.94 | 48.75 | 49.03 | -1.63% | 0.24 | 1.73% |
| 2026-04-01 | 49.44 | 49.84 | 49.30 | 49.84 | +2.07% | 0.26 | 1.85% |
| 2026-03-31 | 49.39 | 49.77 | 48.67 | 48.83 | -0.95% | 0.23 | 1.66% |
| 2026-03-30 | 49.80 | 49.80 | 48.51 | 49.30 | -1.69% | 0.35 | 2.48% |
| 2026-03-27 | 49.57 | 50.34 | 49.40 | 50.15 | +0.62% | 0.23 | 1.64% |
| 2026-03-26 | 51.03 | 51.40 | 49.63 | 49.84 | -2.33% | 0.30 | 2.08% |
| 2026-03-25 | 50.55 | 51.43 | 50.55 | 51.03 | +1.03% | 0.31 | 2.13% |
| 2026-03-24 | 50.66 | 50.66 | 49.30 | 50.51 | +1.32% | 0.37 | 2.58% |