汉王科技(002362)股票行情
汉王科技(002362)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 21.58 | 21.61 | 0.31 | 1.46% | 21.27 | 21.70 | 45722 | 9827.98 | 2.20% |
| 2026-02-02 | 21.48 | 21.30 | -0.49 | -2.25% | 21.29 | 21.90 | 65315 | 14083.79 | 3.15% |
| 2026-01-30 | 22.18 | 21.79 | -0.48 | -2.16% | 21.73 | 22.18 | 69889 | 15292.21 | 3.37% |
| 2026-01-29 | 22.16 | 22.27 | 0.12 | 0.54% | 21.81 | 23.16 | 117180 | 26486.38 | 5.64% |
| 2026-01-28 | 22.61 | 22.15 | -0.73 | -3.19% | 22.11 | 22.67 | 104306 | 23324.01 | 5.02% |
| 2026-01-27 | 22.18 | 22.88 | 0.57 | 2.55% | 21.61 | 23.16 | 124609 | 27816.71 | 6.00% |
| 2026-01-26 | 22.90 | 22.31 | -0.56 | -2.45% | 21.90 | 23.10 | 107553 | 24034.46 | 5.18% |
| 2026-01-23 | 22.69 | 22.87 | 0.19 | 0.84% | 22.50 | 22.90 | 70664 | 16088.73 | 3.40% |
| 2026-01-22 | 22.57 | 22.68 | 0.13 | 0.58% | 22.38 | 22.88 | 55232 | 12506.02 | 2.66% |
| 2026-01-21 | 22.48 | 22.55 | -0.09 | -0.40% | 22.36 | 22.79 | 58135 | 13124.47 | 2.80% |
| 2026-01-20 | 22.98 | 22.64 | -0.25 | -1.09% | 22.40 | 23.15 | 73356 | 16658.17 | 3.53% |
| 2026-01-19 | 23.26 | 22.89 | -0.37 | -1.59% | 22.86 | 23.49 | 87733 | 20211.28 | 4.23% |
| 2026-01-16 | 23.91 | 23.26 | -0.82 | -3.41% | 23.00 | 24.08 | 132719 | 31056.25 | 6.39% |
| 2026-01-15 | 24.23 | 24.08 | -0.39 | -1.59% | 23.80 | 24.52 | 117383 | 28238.91 | 5.65% |
| 2026-01-14 | 23.90 | 24.47 | 0.50 | 2.09% | 23.81 | 25.26 | 235179 | 57901.81 | 11.33% |
| 2026-01-13 | 24.20 | 23.97 | -0.15 | -0.62% | 23.75 | 24.82 | 225093 | 54875.40 | 10.84% |
| 2026-01-12 | 23.20 | 24.12 | 1.26 | 5.51% | 23.20 | 24.18 | 189711 | 45050.10 | 9.14% |
| 2026-01-09 | 22.33 | 22.86 | 0.47 | 2.10% | 22.31 | 22.89 | 118611 | 26867.28 | 5.71% |
| 2026-01-08 | 21.99 | 22.39 | 0.35 | 1.59% | 21.92 | 22.64 | 77460 | 17325.52 | 3.73% |
| 2026-01-07 | 22.21 | 22.04 | -0.28 | -1.25% | 21.98 | 22.45 | 68898 | 15287.69 | 3.32% |
| 2026-01-06 | 22.54 | 22.32 | -0.16 | -0.71% | 22.16 | 22.55 | 94545 | 21132.40 | 4.55% |
| 2026-01-05 | 21.59 | 22.48 | 0.84 | 3.88% | 21.34 | 22.57 | 136979 | 30309.81 | 6.60% |
| 2025-12-31 | 20.93 | 21.64 | 0.78 | 3.74% | 20.91 | 21.80 | 101556 | 21787.85 | 4.89% |
| 2025-12-30 | 20.95 | 20.86 | -0.13 | -0.62% | 20.80 | 21.12 | 35252 | 7374.63 | 1.70% |
| 2025-12-29 | 20.88 | 20.99 | 0.07 | 0.33% | 20.83 | 21.08 | 30536 | 6401.19 | 1.47% |
| 2025-12-26 | 20.91 | 20.92 | -0.05 | -0.24% | 20.78 | 21.08 | 36123 | 7565.71 | 1.74% |
| 2025-12-25 | 20.73 | 20.97 | 0.13 | 0.62% | 20.70 | 20.97 | 33873 | 7075.67 | 1.63% |
| 2025-12-24 | 20.30 | 20.84 | 0.42 | 2.06% | 20.26 | 20.85 | 38078 | 7887.71 | 1.83% |
| 2025-12-23 | 20.78 | 20.42 | -0.36 | -1.73% | 20.38 | 20.80 | 34664 | 7116.85 | 1.67% |
| 2025-12-22 | 20.96 | 20.78 | -0.06 | -0.29% | 20.75 | 21.06 | 40916 | 8527.75 | 1.97% |
| 2025-12-19 | 20.66 | 20.84 | 0.16 | 0.77% | 20.66 | 20.88 | 34873 | 7252.30 | 1.68% |
| 2025-12-18 | 20.40 | 20.68 | 0.07 | 0.34% | 20.35 | 20.93 | 41943 | 8703.66 | 2.02% |
| 2025-12-17 | 20.96 | 20.61 | -0.13 | -0.63% | 20.15 | 20.96 | 57258 | 11696.70 | 2.76% |
| 2025-12-16 | 21.03 | 20.74 | -0.31 | -1.47% | 20.54 | 21.05 | 47410 | 9848.45 | 2.28% |
| 2025-12-15 | 21.28 | 21.05 | -0.33 | -1.54% | 20.96 | 21.36 | 38859 | 8214.68 | 1.87% |
| 2025-12-12 | 21.51 | 21.38 | -0.13 | -0.60% | 21.21 | 21.71 | 42595 | 9126.53 | 2.05% |
| 2025-12-11 | 22.08 | 21.51 | -0.49 | -2.23% | 21.50 | 22.08 | 52188 | 11328.06 | 2.51% |
| 2025-12-10 | 22.12 | 22.00 | -0.42 | -1.87% | 21.79 | 22.28 | 69588 | 15327.96 | 3.35% |
| 2025-12-09 | 22.23 | 22.42 | 0.12 | 0.54% | 22.10 | 23.22 | 91973 | 20682.93 | 4.43% |
| 2025-12-08 | 22.48 | 22.30 | -0.04 | -0.18% | 22.25 | 22.62 | 52131 | 11692.71 | 2.51% |
| 2025-12-05 | 22.17 | 22.34 | 0.18 | 0.81% | 21.81 | 22.36 | 50725 | 11217.76 | 2.44% |
| 2025-12-04 | 22.33 | 22.16 | -0.24 | -1.07% | 21.90 | 22.56 | 58781 | 13013.76 | 2.83% |
| 2025-12-03 | 23.06 | 22.40 | -0.65 | -2.82% | 22.26 | 23.44 | 131631 | 29891.81 | 6.34% |
| 2025-12-02 | 23.66 | 23.05 | -0.27 | -1.16% | 23.00 | 23.76 | 81972 | 19003.46 | 3.95% |
| 2025-12-01 | 23.43 | 23.32 | -0.11 | -0.47% | 23.16 | 23.48 | 56393 | 13158.93 | 2.72% |
| 2025-11-28 | 23.33 | 23.43 | 0.19 | 0.82% | 23.10 | 23.59 | 83786 | 19551.10 | 4.04% |
| 2025-11-27 | 23.55 | 23.24 | -0.26 | -1.11% | 23.20 | 23.64 | 80393 | 18775.44 | 3.87% |
| 2025-11-26 | 23.91 | 23.50 | -0.50 | -2.08% | 23.48 | 24.40 | 237487 | 56516.70 | 11.44% |
| 2025-11-25 | 22.24 | 24.00 | 1.74 | 7.82% | 22.20 | 24.49 | 348907 | 83693.43 | 16.81% |
| 2025-11-24 | 21.60 | 22.26 | 0.96 | 4.51% | 21.24 | 22.35 | 69803 | 15306.80 | 3.36% |
| 2025-11-21 | 21.69 | 21.30 | -0.67 | -3.05% | 21.12 | 22.11 | 51066 | 10973.17 | 2.46% |
| 2025-11-20 | 22.28 | 21.97 | -0.20 | -0.90% | 21.86 | 22.42 | 38356 | 8475.98 | 1.85% |
| 2025-11-19 | 22.66 | 22.17 | -0.49 | -2.16% | 22.10 | 22.85 | 47969 | 10705.90 | 2.31% |
| 2025-11-18 | 22.53 | 22.66 | 0.16 | 0.71% | 22.28 | 22.91 | 57675 | 13062.13 | 2.78% |
| 2025-11-17 | 22.11 | 22.50 | 0.39 | 1.76% | 21.95 | 22.63 | 45602 | 10219.90 | 2.20% |
| 2025-11-14 | 22.18 | 22.11 | -0.23 | -1.03% | 22.10 | 22.36 | 36446 | 8100.47 | 1.76% |
| 2025-11-13 | 22.24 | 22.34 | 0.08 | 0.36% | 22.10 | 22.42 | 33756 | 7531.31 | 1.63% |
| 2025-11-12 | 22.70 | 22.26 | -0.40 | -1.77% | 22.15 | 22.77 | 53012 | 11874.08 | 2.55% |
| 2025-11-11 | 23.06 | 22.66 | -0.56 | -2.41% | 22.63 | 23.40 | 68179 | 15573.70 | 3.28% |
| 2025-11-10 | 22.91 | 23.22 | 0.75 | 3.34% | 22.91 | 24.30 | 110579 | 25860.96 | 5.33% |
| 2025-11-07 | 22.83 | 22.47 | -0.45 | -1.96% | 22.41 | 22.85 | 53773 | 12116.75 | 2.59% |
| 2025-11-06 | 22.96 | 22.92 | -0.13 | -0.56% | 22.66 | 23.08 | 44847 | 10239.72 | 2.16% |
| 2025-11-05 | 23.06 | 23.05 | -0.31 | -1.33% | 22.76 | 23.28 | 51163 | 11757.55 | 2.46% |
| 2025-11-04 | 23.46 | 23.36 | -0.31 | -1.31% | 23.00 | 23.58 | 52418 | 12237.69 | 2.53% |
| 2025-11-03 | 23.22 | 23.67 | 0.51 | 2.20% | 23.09 | 23.76 | 73642 | 17280.58 | 3.55% |
| 2025-10-31 | 22.59 | 23.16 | 0.55 | 2.43% | 22.54 | 23.33 | 68502 | 15808.78 | 3.30% |
| 2025-10-30 | 22.87 | 22.61 | -0.30 | -1.31% | 22.54 | 23.10 | 57488 | 13083.93 | 2.77% |
| 2025-10-29 | 23.34 | 22.91 | -0.29 | -1.25% | 22.80 | 23.36 | 46500 | 10665.05 | 2.24% |
| 2025-10-28 | 23.00 | 23.20 | 0.07 | 0.30% | 22.98 | 23.46 | 43101 | 10042.57 | 2.08% |
| 2025-10-27 | 23.16 | 23.13 | 0.00 | 0.00% | 22.88 | 23.30 | 44806 | 10350.86 | 2.16% |
| 2025-10-24 | 22.91 | 23.13 | 0.30 | 1.31% | 22.85 | 23.19 | 41470 | 9581.96 | 2.00% |
| 2025-10-23 | 22.83 | 22.83 | -0.02 | -0.09% | 22.41 | 22.90 | 36798 | 8318.10 | 1.77% |
| 2025-10-22 | 23.10 | 22.85 | -0.36 | -1.55% | 22.74 | 23.17 | 48820 | 11204.17 | 2.35% |
| 2025-10-21 | 22.59 | 23.21 | 0.78 | 3.48% | 22.50 | 23.57 | 73074 | 16866.55 | 3.52% |
| 2025-10-20 | 22.30 | 22.43 | 0.35 | 1.59% | 22.22 | 22.48 | 37052 | 8289.14 | 1.78% |
| 2025-10-17 | 23.14 | 22.08 | -1.05 | -4.54% | 22.05 | 23.19 | 67187 | 15125.52 | 3.24% |
| 2025-10-16 | 23.45 | 23.13 | -0.36 | -1.53% | 23.00 | 23.48 | 38839 | 9007.89 | 1.87% |
| 2025-10-15 | 23.20 | 23.49 | 0.32 | 1.38% | 22.94 | 23.60 | 53009 | 12394.98 | 2.55% |
| 2025-10-14 | 24.11 | 23.17 | -0.76 | -3.18% | 23.10 | 24.19 | 77539 | 18234.61 | 3.74% |
| 2025-10-13 | 23.15 | 23.93 | -0.21 | -0.87% | 22.65 | 24.03 | 65276 | 15386.79 | 3.14% |
深证大盘股票行情在线 K线走势图
汉王科技(002362)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
