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 |
|---|
| 2025-06-13 | 22.35 | 21.63 | -0.86 | -3.82% | 21.62 | 22.48 | 61229 | 13431.28 | 2.95% |
| 2025-06-12 | 22.23 | 22.49 | 0.08 | 0.36% | 22.23 | 22.67 | 39079 | 8794.00 | 1.88% |
| 2025-06-11 | 22.48 | 22.41 | -0.01 | -0.04% | 22.33 | 22.71 | 42152 | 9482.86 | 2.03% |
| 2025-06-10 | 22.84 | 22.42 | -0.33 | -1.45% | 22.05 | 22.90 | 64891 | 14606.34 | 3.13% |
| 2025-06-09 | 22.70 | 22.75 | 0.23 | 1.02% | 22.41 | 22.81 | 64174 | 14552.55 | 3.09% |
| 2025-06-06 | 22.40 | 22.52 | 0.05 | 0.22% | 22.30 | 22.79 | 84816 | 19113.38 | 4.09% |
| 2025-06-05 | 21.50 | 22.47 | 1.00 | 4.66% | 21.44 | 23.26 | 142820 | 31968.05 | 6.88% |
| 2025-06-04 | 21.42 | 21.47 | 0.06 | 0.28% | 21.29 | 21.56 | 28068 | 6022.09 | 1.35% |
| 2025-06-03 | 21.20 | 21.41 | -0.04 | -0.19% | 21.20 | 21.75 | 33801 | 7272.58 | 1.63% |
| 2025-05-30 | 21.91 | 21.45 | -0.58 | -2.63% | 21.40 | 21.92 | 40753 | 8802.59 | 1.96% |
| 2025-05-29 | 21.29 | 22.03 | 0.71 | 3.33% | 21.19 | 22.04 | 63332 | 13811.77 | 3.05% |
| 2025-05-28 | 21.59 | 21.32 | -0.27 | -1.25% | 21.18 | 21.76 | 36819 | 7870.69 | 1.77% |
| 2025-05-27 | 21.71 | 21.59 | -0.33 | -1.51% | 21.45 | 21.87 | 57501 | 12439.65 | 2.77% |
| 2025-05-26 | 21.85 | 21.92 | 0.71 | 3.35% | 21.60 | 22.60 | 89301 | 19552.46 | 4.30% |
| 2025-05-23 | 21.65 | 21.21 | -0.54 | -2.48% | 21.21 | 21.84 | 45319 | 9744.79 | 2.18% |
| 2025-05-22 | 21.75 | 21.75 | 0.05 | 0.23% | 21.50 | 22.10 | 56379 | 12316.13 | 2.72% |
| 2025-05-21 | 22.11 | 21.70 | -0.42 | -1.90% | 21.60 | 22.11 | 31250 | 6804.64 | 1.51% |
| 2025-05-20 | 21.75 | 22.12 | 0.31 | 1.42% | 21.57 | 22.17 | 38034 | 8327.30 | 1.83% |
| 2025-05-19 | 21.78 | 21.81 | 0.14 | 0.65% | 21.36 | 21.84 | 42062 | 9104.59 | 2.03% |
| 2025-05-16 | 21.70 | 21.67 | -0.13 | -0.60% | 21.50 | 21.95 | 50771 | 11041.47 | 2.45% |
| 2025-05-15 | 22.20 | 21.80 | -0.44 | -1.98% | 21.79 | 22.88 | 62850 | 13911.83 | 3.03% |
| 2025-05-14 | 21.92 | 22.24 | 0.33 | 1.51% | 21.65 | 22.34 | 78362 | 17307.05 | 3.77% |
| 2025-05-13 | 22.23 | 21.91 | 0.03 | 0.14% | 21.83 | 22.90 | 96983 | 21669.99 | 4.67% |
| 2025-05-12 | 21.90 | 21.88 | 0.27 | 1.25% | 21.73 | 22.02 | 35887 | 7836.66 | 1.73% |
| 2025-05-09 | 21.90 | 21.61 | -0.48 | -2.17% | 21.60 | 22.03 | 49554 | 10795.24 | 2.39% |
| 2025-05-08 | 21.50 | 22.09 | 0.54 | 2.51% | 21.48 | 22.36 | 74461 | 16372.65 | 3.59% |
| 2025-05-07 | 21.91 | 21.55 | -0.14 | -0.65% | 21.40 | 21.99 | 70359 | 15218.33 | 3.39% |
| 2025-05-06 | 20.98 | 21.69 | 1.14 | 5.55% | 20.84 | 21.75 | 84312 | 18048.02 | 4.06% |
| 2025-04-30 | 20.14 | 20.55 | 0.45 | 2.24% | 20.06 | 20.83 | 54974 | 11304.04 | 2.65% |
| 2025-04-29 | 19.55 | 20.10 | 0.39 | 1.98% | 19.50 | 20.15 | 49541 | 9909.31 | 2.39% |
| 2025-04-28 | 19.90 | 19.71 | -0.17 | -0.86% | 19.68 | 20.10 | 36514 | 7237.83 | 1.76% |
| 2025-04-25 | 19.81 | 19.88 | 0.12 | 0.61% | 19.73 | 20.15 | 35269 | 7037.52 | 1.70% |
| 2025-04-24 | 20.08 | 19.76 | -0.43 | -2.13% | 19.62 | 20.18 | 46015 | 9141.73 | 2.22% |
| 2025-04-23 | 20.03 | 20.19 | 0.40 | 2.02% | 19.90 | 20.45 | 64371 | 12983.34 | 3.10% |
| 2025-04-22 | 19.91 | 19.79 | -0.10 | -0.50% | 19.72 | 20.04 | 40391 | 8026.27 | 1.95% |
| 2025-04-21 | 19.46 | 19.89 | 0.42 | 2.16% | 19.29 | 19.91 | 38789 | 7653.00 | 1.87% |
| 2025-04-18 | 19.51 | 19.47 | -0.04 | -0.21% | 19.35 | 19.67 | 29893 | 5822.60 | 1.44% |
| 2025-04-17 | 19.20 | 19.51 | 0.26 | 1.35% | 19.14 | 19.98 | 61655 | 12099.83 | 2.97% |
| 2025-04-16 | 19.60 | 19.25 | -0.53 | -2.68% | 18.94 | 19.78 | 53003 | 10249.10 | 2.55% |
| 2025-04-15 | 19.60 | 19.78 | 0.09 | 0.46% | 19.53 | 19.95 | 50468 | 9952.99 | 2.43% |
| 2025-04-14 | 19.66 | 19.69 | 0.41 | 2.13% | 19.56 | 19.89 | 69264 | 13670.65 | 3.34% |
| 2025-04-11 | 18.90 | 19.28 | 0.17 | 0.89% | 18.83 | 19.53 | 68087 | 13123.29 | 3.28% |
| 2025-04-10 | 19.05 | 19.11 | 0.40 | 2.14% | 19.02 | 19.53 | 92673 | 17866.34 | 4.46% |
| 2025-04-09 | 17.26 | 18.71 | 0.59 | 3.26% | 16.50 | 18.75 | 120180 | 21456.36 | 5.79% |
| 2025-04-08 | 18.50 | 18.12 | -1.52 | -7.74% | 17.68 | 19.25 | 150845 | 27361.03 | 7.27% |
| 2025-04-07 | 20.10 | 19.64 | -2.18 | -9.99% | 19.64 | 20.60 | 33595 | 6664.90 | 1.62% |
| 2025-04-03 | 21.96 | 21.82 | -0.42 | -1.89% | 21.66 | 22.27 | 36666 | 8046.13 | 1.77% |
| 2025-04-02 | 22.26 | 22.24 | -0.01 | -0.04% | 22.13 | 22.54 | 32475 | 7248.81 | 1.56% |
| 2025-04-01 | 22.33 | 22.25 | -0.06 | -0.27% | 22.21 | 22.55 | 49850 | 11156.64 | 2.40% |
| 2025-03-31 | 22.09 | 22.31 | 0.03 | 0.13% | 21.53 | 22.50 | 65083 | 14280.83 | 3.14% |
| 2025-03-28 | 22.32 | 22.28 | -0.19 | -0.85% | 22.22 | 22.65 | 38723 | 8674.72 | 1.87% |
| 2025-03-27 | 22.48 | 22.47 | -0.08 | -0.35% | 22.11 | 22.63 | 41372 | 9291.98 | 2.00% |
| 2025-03-26 | 22.40 | 22.55 | 0.05 | 0.22% | 22.40 | 22.74 | 39860 | 9001.44 | 1.92% |
| 2025-03-25 | 22.80 | 22.50 | -0.50 | -2.17% | 22.35 | 23.06 | 62664 | 14200.98 | 3.02% |
| 2025-03-24 | 23.38 | 23.00 | -0.38 | -1.63% | 22.42 | 23.68 | 104899 | 24128.67 | 5.06% |
| 2025-03-21 | 23.96 | 23.38 | -0.67 | -2.79% | 23.30 | 23.97 | 69525 | 16382.95 | 3.36% |
| 2025-03-20 | 24.20 | 24.05 | -0.26 | -1.07% | 24.03 | 24.43 | 49560 | 11993.81 | 2.39% |
| 2025-03-19 | 24.58 | 24.31 | -0.39 | -1.58% | 24.16 | 24.60 | 63790 | 15537.98 | 3.08% |
| 2025-03-18 | 24.58 | 24.70 | 0.12 | 0.49% | 24.45 | 24.87 | 62435 | 15396.25 | 3.01% |
| 2025-03-17 | 24.71 | 24.58 | -0.12 | -0.49% | 24.32 | 24.87 | 52231 | 12841.23 | 2.52% |
| 2025-03-14 | 24.55 | 24.70 | 0.22 | 0.90% | 24.15 | 24.79 | 69409 | 17065.35 | 3.35% |
| 2025-03-13 | 25.26 | 24.48 | -0.69 | -2.74% | 24.08 | 25.26 | 97860 | 23956.69 | 4.72% |
| 2025-03-12 | 25.49 | 25.17 | -0.07 | -0.28% | 25.15 | 25.61 | 79332 | 20150.63 | 3.83% |
| 2025-03-11 | 25.17 | 25.24 | -0.23 | -0.90% | 24.96 | 25.53 | 81820 | 20595.80 | 3.95% |
| 2025-03-10 | 25.53 | 25.47 | -0.30 | -1.16% | 25.07 | 25.98 | 105108 | 26689.28 | 5.07% |
| 2025-03-07 | 26.30 | 25.77 | -0.23 | -0.88% | 25.53 | 26.63 | 173707 | 45497.50 | 8.39% |
| 2025-03-06 | 25.50 | 26.00 | 1.00 | 4.00% | 25.16 | 26.45 | 190848 | 49164.73 | 9.21% |
| 2025-03-05 | 24.51 | 25.00 | 0.45 | 1.83% | 24.35 | 25.45 | 127870 | 31724.91 | 6.17% |
| 2025-03-04 | 23.44 | 24.55 | 0.69 | 2.89% | 23.40 | 24.80 | 102151 | 24745.04 | 4.93% |
| 2025-03-03 | 23.75 | 23.86 | 0.16 | 0.68% | 23.36 | 24.44 | 101947 | 24458.31 | 4.92% |
| 2025-02-28 | 25.43 | 23.70 | -1.98 | -7.71% | 23.50 | 25.58 | 163322 | 39885.91 | 7.88% |
| 2025-02-27 | 26.39 | 25.68 | -0.71 | -2.69% | 25.25 | 26.68 | 143861 | 37221.12 | 6.94% |
| 2025-02-26 | 26.55 | 26.39 | -0.02 | -0.08% | 26.12 | 26.70 | 125176 | 32941.68 | 6.04% |
| 2025-02-25 | 26.33 | 26.41 | -0.46 | -1.71% | 26.07 | 26.80 | 124360 | 32901.57 | 6.00% |
| 2025-02-24 | 27.34 | 26.87 | -0.22 | -0.81% | 26.51 | 27.34 | 167423 | 44971.15 | 8.08% |
| 2025-02-21 | 27.00 | 27.09 | 0.13 | 0.48% | 26.50 | 27.20 | 211722 | 57077.45 | 10.22% |
| 2025-02-20 | 26.69 | 26.96 | 0.09 | 0.33% | 26.59 | 27.36 | 200740 | 54246.75 | 9.69% |
| 2025-02-19 | 25.99 | 26.87 | 1.04 | 4.03% | 25.98 | 26.87 | 164868 | 43732.53 | 7.96% |
| 2025-02-18 | 26.80 | 25.83 | -1.24 | -4.58% | 25.70 | 27.46 | 194089 | 51563.84 | 9.37% |
| 2025-02-17 | 26.66 | 27.07 | 0.62 | 2.34% | 26.59 | 27.68 | 312122 | 84888.83 | 15.07% |
深证大盘股票行情在线 K线走势图
