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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 56.26 | 57.55 | 56.26 | 56.66 | +0.73% | 0.59 | 3.62% |
| 2026-02-12 | 56.65 | 56.86 | 56.23 | 56.25 | -0.92% | 0.41 | 2.55% |
| 2026-02-11 | 56.61 | 57.18 | 56.50 | 56.77 | +0.11% | 0.32 | 1.97% |
| 2026-02-10 | 56.88 | 57.25 | 56.62 | 56.71 | -0.44% | 0.44 | 2.72% |
| 2026-02-09 | 57.03 | 57.48 | 56.57 | 56.96 | +1.08% | 0.73 | 4.48% |
| 2026-02-06 | 56.01 | 56.88 | 55.81 | 56.35 | -0.79% | 0.86 | 5.33% |
| 2026-02-05 | 56.43 | 57.10 | 56.19 | 56.80 | +0.67% | 0.45 | 2.91% |
| 2026-02-04 | 56.40 | 56.88 | 56.06 | 56.42 | -0.25% | 0.36 | 2.34% |
| 2026-02-03 | 55.90 | 56.79 | 55.90 | 56.56 | +1.36% | 0.44 | 2.90% |
| 2026-02-02 | 57.80 | 57.80 | 55.72 | 55.80 | -3.48% | 0.75 | 4.90% |
| 2026-01-30 | 56.98 | 57.95 | 56.40 | 57.81 | +1.80% | 0.49 | 3.13% |
| 2026-01-29 | 57.70 | 57.90 | 56.75 | 56.79 | -1.37% | 0.51 | 3.32% |
| 2026-01-28 | 58.99 | 58.99 | 57.51 | 57.58 | -2.24% | 0.58 | 3.69% |
| 2026-01-27 | 58.99 | 59.16 | 57.02 | 58.90 | -0.47% | 0.72 | 4.58% |
| 2026-01-26 | 60.58 | 60.58 | 59.10 | 59.18 | -1.84% | 0.68 | 4.24% |
| 2026-01-23 | 59.58 | 60.33 | 59.55 | 60.29 | +1.28% | 0.57 | 3.50% |
| 2026-01-22 | 60.98 | 61.28 | 59.38 | 59.53 | -2.06% | 0.86 | 5.28% |
| 2026-01-21 | 60.30 | 60.94 | 60.08 | 60.78 | +0.21% | 0.55 | 3.32% |
| 2026-01-20 | 60.59 | 61.39 | 60.33 | 60.65 | -0.54% | 0.83 | 5.03% |
| 2026-01-19 | 59.59 | 61.58 | 59.18 | 60.98 | +2.16% | 1.34 | 8.25% |