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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 55.00 | 55.38 | 53.92 | 55.15 | +0.55% | 0.49 | 3.33% |
| 2025-12-16 | 56.27 | 56.57 | 54.83 | 54.85 | -2.63% | 0.57 | 3.81% |
| 2025-12-15 | 56.90 | 57.14 | 56.31 | 56.33 | -0.84% | 0.34 | 2.19% |
| 2025-12-12 | 56.79 | 57.35 | 56.29 | 56.81 | +0.16% | 0.36 | 2.35% |
| 2025-12-11 | 57.48 | 57.62 | 56.69 | 56.72 | -1.32% | 0.39 | 2.52% |
| 2025-12-10 | 56.84 | 57.69 | 56.60 | 57.48 | +0.91% | 0.39 | 2.52% |
| 2025-12-09 | 57.45 | 58.15 | 56.91 | 56.96 | -1.20% | 0.40 | 2.56% |
| 2025-12-08 | 57.50 | 57.72 | 57.11 | 57.65 | +0.73% | 0.38 | 2.43% |
| 2025-12-05 | 57.08 | 57.28 | 56.09 | 57.23 | +0.83% | 0.33 | 2.14% |
| 2025-12-04 | 57.81 | 58.00 | 56.51 | 56.76 | -2.31% | 0.54 | 3.50% |
| 2025-12-03 | 59.85 | 60.18 | 57.57 | 58.10 | -2.92% | 0.86 | 5.48% |
| 2025-12-02 | 59.50 | 61.29 | 59.02 | 59.85 | +0.55% | 1.46 | 8.88% |
| 2025-12-01 | 57.85 | 60.00 | 57.52 | 59.52 | +3.50% | 1.09 | 6.81% |
| 2025-11-28 | 57.47 | 57.58 | 56.88 | 57.51 | -0.05% | 0.34 | 2.20% |
| 2025-11-27 | 57.02 | 58.26 | 57.02 | 57.54 | +0.59% | 0.45 | 2.87% |
| 2025-11-26 | 57.51 | 57.87 | 57.07 | 57.20 | -1.00% | 0.42 | 2.71% |
| 2025-11-25 | 56.10 | 58.49 | 56.01 | 57.78 | +3.33% | 0.83 | 5.38% |
| 2025-11-24 | 55.56 | 56.19 | 55.25 | 55.92 | +1.03% | 0.42 | 2.75% |
| 2025-11-21 | 57.80 | 57.98 | 55.35 | 55.35 | -4.54% | 0.78 | 5.12% |
| 2025-11-20 | 59.26 | 59.28 | 57.88 | 57.98 | -1.56% | 0.57 | 3.60% |