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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.95 | 61.07 | 58.78 | 58.90 | -3.36% | 0.95 | 5.88% |
| 2025-11-18 | 60.59 | 61.24 | 60.51 | 60.95 | +0.33% | 0.44 | 2.69% |
| 2025-11-17 | 61.83 | 61.83 | 60.60 | 60.75 | -1.76% | 0.78 | 4.70% |
| 2025-11-14 | 62.23 | 62.49 | 61.82 | 61.84 | -1.04% | 0.82 | 4.85% |
| 2025-11-13 | 63.03 | 63.20 | 62.23 | 62.49 | -0.94% | 0.96 | 5.68% |
| 2025-11-12 | 63.30 | 63.40 | 62.60 | 63.08 | -0.36% | 0.53 | 3.12% |
| 2025-11-11 | 64.16 | 64.28 | 62.95 | 63.31 | -1.32% | 0.82 | 4.77% |
| 2025-11-10 | 64.00 | 64.33 | 63.90 | 64.16 | +0.19% | 0.55 | 3.17% |
| 2025-11-07 | 64.75 | 64.75 | 64.00 | 64.04 | -1.13% | 0.63 | 3.60% |
| 2025-11-06 | 65.00 | 65.49 | 64.61 | 64.77 | -0.22% | 0.89 | 5.05% |
| 2025-11-05 | 63.86 | 65.02 | 63.61 | 64.91 | +0.90% | 0.80 | 4.60% |
| 2025-11-04 | 64.88 | 65.30 | 63.98 | 64.33 | -1.56% | 0.83 | 4.78% |
| 2025-11-03 | 64.54 | 65.37 | 64.00 | 65.35 | +1.90% | 1.03 | 5.87% |
| 2025-10-31 | 63.80 | 64.31 | 63.53 | 64.13 | +0.98% | 0.58 | 3.35% |
| 2025-10-30 | 64.75 | 64.75 | 63.50 | 63.51 | -2.08% | 0.92 | 5.32% |
| 2025-10-29 | 64.09 | 64.87 | 64.00 | 64.86 | +0.82% | 0.88 | 5.04% |
| 2025-10-28 | 65.50 | 65.60 | 64.01 | 64.33 | -1.36% | 1.19 | 6.80% |
| 2025-10-27 | 66.34 | 66.75 | 65.12 | 65.22 | -2.31% | 1.55 | 8.73% |
| 2025-10-24 | 66.31 | 66.88 | 65.88 | 66.76 | -0.52% | 1.45 | 8.07% |
| 2025-10-23 | 64.45 | 67.45 | 64.10 | 67.11 | +3.76% | 1.99 | 11.10% |