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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 64.45 | 65.30 | 64.03 | 64.68 | +0.36% | 0.82 | 4.68% |
| 2025-10-21 | 63.66 | 64.75 | 63.58 | 64.45 | +1.02% | 0.77 | 4.45% |
| 2025-10-20 | 63.50 | 63.96 | 63.10 | 63.80 | +1.50% | 0.73 | 4.23% |
| 2025-10-17 | 64.66 | 65.38 | 62.82 | 62.86 | -3.34% | 1.25 | 7.17% |
| 2025-10-16 | 64.38 | 65.80 | 64.24 | 65.03 | +0.56% | 0.97 | 5.53% |
| 2025-10-15 | 64.12 | 64.82 | 64.11 | 64.67 | +0.47% | 0.86 | 4.95% |
| 2025-10-14 | 67.83 | 68.20 | 64.06 | 64.37 | -4.65% | 1.80 | 10.08% |
| 2025-10-13 | 66.08 | 67.95 | 66.07 | 67.51 | -2.78% | 1.06 | 5.83% |
| 2025-10-10 | 69.80 | 70.09 | 68.61 | 69.44 | -1.28% | 1.51 | 8.06% |
| 2025-10-09 | 69.68 | 70.88 | 68.60 | 70.34 | +1.40% | 1.74 | 9.24% |
| 2025-09-30 | 68.98 | 69.50 | 68.20 | 69.37 | +0.57% | 1.58 | 8.49% |
| 2025-09-29 | 68.98 | 69.88 | 68.20 | 68.98 | -0.75% | 1.65 | 8.87% |
| 2025-09-26 | 70.55 | 72.08 | 69.50 | 69.50 | -2.39% | 2.49 | 13.00% |
| 2025-09-25 | 71.11 | 72.79 | 70.62 | 71.20 | -0.32% | 2.56 | 13.19% |
| 2025-09-24 | 72.70 | 72.72 | 70.80 | 71.43 | -3.15% | 3.51 | 18.09% |
| 2025-09-23 | 75.01 | 75.45 | 71.39 | 73.75 | -3.47% | 5.49 | 27.71% |
| 2025-09-22 | 72.30 | 77.76 | 70.13 | 76.40 | +7.21% | 6.94 | 34.53% |
| 2025-09-19 | 67.52 | 71.79 | 67.52 | 71.26 | +4.92% | 5.25 | 27.70% |
| 2025-09-18 | 68.30 | 69.90 | 67.42 | 67.92 | -1.28% | 3.47 | 18.71% |
| 2025-09-17 | 66.01 | 70.10 | 65.69 | 68.80 | +4.43% | 4.33 | 23.46% |