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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 65.81 | 66.00 | 65.15 | 65.88 | -0.33% | 1.31 | 7.37% |
| 2025-09-15 | 65.28 | 66.35 | 65.20 | 66.10 | +0.98% | 1.41 | 7.96% |
| 2025-09-12 | 66.34 | 66.43 | 65.33 | 65.46 | -1.50% | 1.96 | 11.01% |
| 2025-09-11 | 65.70 | 66.47 | 64.51 | 66.46 | +0.44% | 2.13 | 11.98% |
| 2025-09-10 | 65.50 | 66.77 | 65.50 | 66.17 | +0.23% | 1.54 | 8.59% |
| 2025-09-09 | 68.18 | 68.20 | 65.68 | 66.02 | -3.87% | 2.93 | 16.20% |
| 2025-09-08 | 69.99 | 70.00 | 68.13 | 68.68 | -2.12% | 3.27 | 17.58% |
| 2025-09-05 | 68.70 | 70.50 | 67.12 | 70.17 | +1.95% | 4.49 | 23.88% |
| 2025-09-04 | 67.99 | 70.40 | 66.16 | 68.83 | +0.75% | 5.21 | 28.10% |
| 2025-09-03 | 64.92 | 72.20 | 64.92 | 68.32 | +5.27% | 5.90 | 31.66% |
| 2025-09-02 | 66.97 | 66.97 | 64.69 | 64.90 | -3.45% | 2.41 | 13.57% |
| 2025-09-01 | 64.42 | 67.38 | 64.42 | 67.22 | +3.83% | 3.18 | 17.73% |
| 2025-08-29 | 65.86 | 65.86 | 64.60 | 64.74 | -1.24% | 1.79 | 10.15% |
| 2025-08-28 | 64.81 | 65.88 | 63.66 | 65.55 | +0.66% | 2.70 | 15.40% |
| 2025-08-27 | 67.55 | 67.99 | 65.10 | 65.12 | -3.57% | 3.56 | 19.65% |
| 2025-08-26 | 66.32 | 68.76 | 65.99 | 67.53 | +1.21% | 3.63 | 19.92% |
| 2025-08-25 | 66.42 | 66.95 | 66.13 | 66.72 | +0.60% | 2.61 | 14.46% |
| 2025-08-22 | 66.76 | 66.77 | 65.82 | 66.32 | -0.48% | 2.48 | 13.87% |
| 2025-08-21 | 67.12 | 67.29 | 65.95 | 66.64 | -1.30% | 3.20 | 17.76% |
| 2025-08-20 | 65.21 | 68.28 | 65.21 | 67.52 | +2.32% | 4.07 | 22.40% |