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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.85 | 52.85 | 49.60 | 49.85 | -7.69% | 0.88 | 6.01% |
| 2026-03-20 | 55.86 | 56.46 | 53.90 | 54.00 | -2.77% | 0.86 | 5.52% |
| 2026-03-19 | 57.21 | 57.50 | 55.30 | 55.54 | -3.73% | 1.02 | 6.35% |
| 2026-03-18 | 57.99 | 58.47 | 56.93 | 57.69 | -0.69% | 1.11 | 6.78% |
| 2026-03-17 | 55.45 | 58.97 | 55.38 | 58.09 | +4.89% | 2.11 | 12.79% |
| 2026-03-16 | 55.00 | 55.49 | 54.70 | 55.38 | +0.36% | 0.33 | 2.09% |
| 2026-03-13 | 55.24 | 56.04 | 55.01 | 55.18 | -0.70% | 0.47 | 2.95% |
| 2026-03-12 | 55.20 | 55.66 | 54.80 | 55.57 | +0.67% | 0.39 | 2.49% |
| 2026-03-11 | 55.63 | 55.98 | 55.18 | 55.20 | -0.63% | 0.42 | 2.64% |
| 2026-03-10 | 54.43 | 55.63 | 54.37 | 55.55 | +2.89% | 0.56 | 3.56% |
| 2026-03-09 | 54.08 | 54.56 | 53.18 | 53.99 | -1.44% | 0.53 | 3.45% |
| 2026-03-06 | 54.11 | 54.96 | 54.06 | 54.78 | +1.07% | 0.30 | 1.94% |
| 2026-03-05 | 55.01 | 55.19 | 54.18 | 54.20 | -0.20% | 0.44 | 2.82% |
| 2026-03-04 | 55.20 | 55.28 | 53.70 | 54.31 | -2.48% | 0.79 | 5.08% |
| 2026-03-03 | 58.15 | 58.97 | 55.67 | 55.69 | -4.03% | 1.15 | 7.04% |
| 2026-03-02 | 57.82 | 59.29 | 57.61 | 58.03 | -1.39% | 0.85 | 5.11% |
| 2026-02-27 | 57.70 | 58.86 | 57.40 | 58.85 | +1.78% | 0.90 | 5.39% |
| 2026-02-26 | 57.28 | 57.87 | 56.82 | 57.82 | +1.07% | 0.69 | 4.22% |
| 2026-02-25 | 57.55 | 57.55 | 57.00 | 57.21 | +0.12% | 0.46 | 2.83% |
| 2026-02-24 | 57.00 | 57.26 | 56.71 | 57.14 | +0.85% | 0.47 | 2.88% |