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 |
|---|
| 2025-08-01 | 25.32 | 25.59 | -0.35 | -1.35% | 24.74 | 25.60 | 245189 | 61817.09 | 11.81% |
| 2025-07-31 | 25.52 | 25.94 | 1.23 | 4.98% | 24.89 | 26.15 | 337995 | 86147.35 | 16.28% |
| 2025-07-30 | 25.10 | 24.71 | -0.97 | -3.78% | 24.31 | 25.31 | 266915 | 66131.37 | 12.86% |
| 2025-07-29 | 25.31 | 25.68 | -0.31 | -1.19% | 24.58 | 26.49 | 338355 | 87114.22 | 16.30% |
| 2025-07-28 | 26.44 | 25.99 | 0.85 | 3.38% | 25.50 | 27.65 | 589027 | 155594.17 | 28.37% |
| 2025-07-25 | 23.00 | 25.14 | 2.29 | 10.02% | 23.00 | 25.14 | 136315 | 33641.82 | 6.57% |
| 2025-07-24 | 22.68 | 22.85 | 0.14 | 0.62% | 22.64 | 22.95 | 43971 | 10030.00 | 2.12% |
| 2025-07-23 | 22.92 | 22.71 | -0.14 | -0.61% | 22.61 | 23.08 | 71519 | 16318.94 | 3.45% |
| 2025-07-22 | 23.25 | 22.85 | -0.39 | -1.68% | 22.70 | 23.29 | 85552 | 19607.52 | 4.12% |
| 2025-07-21 | 23.02 | 23.24 | 0.12 | 0.52% | 23.02 | 23.52 | 111894 | 26073.04 | 5.39% |
| 2025-07-18 | 22.70 | 23.12 | 0.61 | 2.71% | 22.67 | 24.23 | 180637 | 42195.93 | 8.70% |
| 2025-07-17 | 22.50 | 22.51 | 0.13 | 0.58% | 22.32 | 22.70 | 56667 | 12777.63 | 2.73% |
| 2025-07-16 | 22.48 | 22.38 | -0.12 | -0.53% | 22.30 | 22.71 | 50872 | 11451.34 | 2.45% |
| 2025-07-15 | 22.25 | 22.50 | 0.15 | 0.67% | 21.97 | 22.50 | 59242 | 13176.43 | 2.85% |
| 2025-07-14 | 22.50 | 22.35 | -0.08 | -0.36% | 22.10 | 22.51 | 43697 | 9720.11 | 2.10% |
| 2025-07-11 | 22.20 | 22.43 | 0.22 | 0.99% | 22.00 | 22.49 | 58819 | 13140.34 | 2.83% |
| 2025-07-10 | 22.24 | 22.21 | -0.06 | -0.27% | 22.05 | 22.50 | 40438 | 8992.45 | 1.95% |
| 2025-07-09 | 22.02 | 22.27 | 0.28 | 1.27% | 21.95 | 22.34 | 53475 | 11870.50 | 2.58% |
| 2025-07-08 | 21.90 | 21.99 | 0.15 | 0.69% | 21.73 | 22.02 | 36851 | 8083.36 | 1.78% |
| 2025-07-07 | 21.86 | 21.84 | 0.00 | 0.00% | 21.76 | 21.95 | 24655 | 5383.95 | 1.19% |
| 2025-07-04 | 22.08 | 21.84 | -0.24 | -1.09% | 21.75 | 22.18 | 34918 | 7659.52 | 1.68% |
| 2025-07-03 | 22.16 | 22.08 | 0.01 | 0.05% | 22.01 | 22.25 | 31285 | 6912.53 | 1.51% |
| 2025-07-02 | 22.15 | 22.07 | -0.24 | -1.08% | 21.93 | 22.29 | 40359 | 8906.12 | 1.94% |
| 2025-07-01 | 22.52 | 22.31 | -0.11 | -0.49% | 22.11 | 22.52 | 31449 | 7020.55 | 1.51% |
| 2025-06-30 | 22.22 | 22.42 | 0.20 | 0.90% | 22.22 | 22.48 | 38153 | 8546.41 | 1.84% |
| 2025-06-27 | 22.33 | 22.22 | 0.08 | 0.36% | 22.05 | 22.42 | 38872 | 8652.99 | 1.87% |
| 2025-06-26 | 22.14 | 22.14 | -0.05 | -0.23% | 22.10 | 22.42 | 45559 | 10140.59 | 2.19% |
| 2025-06-25 | 22.09 | 22.19 | 0.15 | 0.68% | 21.86 | 22.22 | 55568 | 12263.90 | 2.68% |
| 2025-06-24 | 21.33 | 22.04 | 0.52 | 2.42% | 21.33 | 22.05 | 59338 | 12940.55 | 2.86% |
| 2025-06-23 | 20.69 | 21.52 | 0.78 | 3.76% | 20.40 | 21.76 | 65327 | 13948.79 | 3.15% |
| 2025-06-20 | 21.25 | 20.74 | -0.43 | -2.03% | 20.57 | 21.28 | 39433 | 8222.17 | 1.90% |
| 2025-06-19 | 21.60 | 21.17 | -0.43 | -1.99% | 21.15 | 21.74 | 36629 | 7839.55 | 1.76% |
| 2025-06-18 | 21.71 | 21.60 | -0.20 | -0.92% | 21.40 | 21.89 | 39715 | 8563.39 | 1.91% |
| 2025-06-17 | 21.99 | 21.80 | -0.12 | -0.55% | 21.68 | 22.06 | 32662 | 7127.12 | 1.57% |
| 2025-06-16 | 21.52 | 21.92 | 0.29 | 1.34% | 21.42 | 21.97 | 36880 | 8055.65 | 1.78% |
| 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% |
深证大盘股票行情在线 K线走势图
