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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 59.00 | 59.75 | 58.66 | 59.69 | +2.12% | 1.05 | 6.51% |
| 2026-01-15 | 58.03 | 58.80 | 58.01 | 58.45 | -0.27% | 0.47 | 2.96% |
| 2026-01-14 | 58.06 | 59.30 | 58.02 | 58.61 | +0.48% | 0.88 | 5.55% |
| 2026-01-13 | 58.99 | 59.22 | 58.11 | 58.33 | -0.85% | 0.72 | 4.51% |
| 2026-01-12 | 58.00 | 59.00 | 57.90 | 58.83 | +1.07% | 0.91 | 5.75% |
| 2026-01-09 | 58.40 | 58.42 | 57.70 | 58.21 | -0.33% | 0.79 | 5.01% |
| 2026-01-08 | 57.35 | 59.18 | 57.23 | 58.40 | +2.47% | 1.16 | 7.37% |
| 2026-01-07 | 57.35 | 57.35 | 56.71 | 56.99 | -0.26% | 0.49 | 3.18% |
| 2026-01-06 | 56.93 | 57.30 | 56.69 | 57.14 | +0.33% | 0.57 | 3.72% |
| 2026-01-05 | 56.21 | 56.95 | 55.95 | 56.95 | +1.55% | 0.60 | 3.91% |
| 2025-12-31 | 55.35 | 56.50 | 55.26 | 56.08 | +1.69% | 0.60 | 3.94% |
| 2025-12-30 | 55.46 | 55.65 | 55.15 | 55.15 | -0.72% | 0.31 | 2.08% |
| 2025-12-29 | 56.38 | 56.38 | 55.43 | 55.55 | -1.40% | 0.46 | 3.02% |
| 2025-12-26 | 55.98 | 57.39 | 55.55 | 56.34 | +0.66% | 0.55 | 3.57% |
| 2025-12-25 | 55.48 | 56.00 | 55.48 | 55.97 | +0.39% | 0.26 | 1.71% |
| 2025-12-24 | 55.14 | 55.95 | 55.02 | 55.75 | +1.01% | 0.34 | 2.26% |
| 2025-12-23 | 55.65 | 55.75 | 55.15 | 55.19 | -0.81% | 0.28 | 1.90% |
| 2025-12-22 | 55.20 | 55.95 | 55.20 | 55.64 | +0.80% | 0.33 | 2.22% |
| 2025-12-19 | 54.77 | 55.46 | 54.77 | 55.20 | +0.91% | 0.30 | 2.02% |
| 2025-12-18 | 54.98 | 55.35 | 54.62 | 54.70 | -0.82% | 0.32 | 2.17% |