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 |
|---|
| 2025-12-19 | 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% |
| 2025-10-10 | 24.69 | 24.14 | -0.75 | -3.01% | 24.06 | 24.76 | 81654 | 19884.63 | 3.93% |
| 2025-10-09 | 24.53 | 24.89 | 0.23 | 0.93% | 24.30 | 25.04 | 93081 | 23073.96 | 4.48% |
| 2025-09-30 | 24.50 | 24.66 | 0.47 | 1.94% | 24.35 | 24.97 | 78686 | 19340.75 | 3.79% |
| 2025-09-29 | 24.07 | 24.19 | 0.12 | 0.50% | 23.71 | 24.28 | 51927 | 12489.56 | 2.50% |
| 2025-09-26 | 24.80 | 24.07 | -0.78 | -3.14% | 24.07 | 24.80 | 63845 | 15542.36 | 3.08% |
| 2025-09-25 | 24.94 | 24.85 | -0.13 | -0.52% | 24.77 | 25.34 | 81638 | 20455.14 | 3.93% |
| 2025-09-24 | 23.80 | 24.98 | 1.02 | 4.26% | 23.66 | 25.00 | 97378 | 23909.38 | 4.69% |
| 2025-09-23 | 24.36 | 23.96 | -0.42 | -1.72% | 23.41 | 24.36 | 80344 | 19108.02 | 3.87% |
| 2025-09-22 | 24.50 | 24.38 | -0.12 | -0.49% | 24.19 | 24.64 | 69920 | 17058.55 | 3.37% |
| 2025-09-19 | 24.89 | 24.50 | -0.35 | -1.41% | 24.34 | 25.10 | 105586 | 26022.26 | 5.09% |
| 2025-09-18 | 27.00 | 24.85 | -0.20 | -0.80% | 24.58 | 27.20 | 219375 | 56143.78 | 10.57% |
| 2025-09-17 | 24.77 | 25.05 | 0.05 | 0.20% | 24.54 | 25.42 | 149997 | 37637.70 | 7.23% |
| 2025-09-16 | 23.48 | 25.00 | 1.52 | 6.47% | 23.42 | 25.24 | 191721 | 47098.70 | 9.24% |
| 2025-09-15 | 23.63 | 23.48 | -0.22 | -0.93% | 23.31 | 23.70 | 47590 | 11164.48 | 2.29% |
| 2025-09-12 | 23.69 | 23.70 | -0.09 | -0.38% | 23.69 | 23.96 | 56411 | 13432.06 | 2.72% |
| 2025-09-11 | 23.40 | 23.79 | 0.49 | 2.10% | 23.10 | 23.80 | 65493 | 15431.30 | 3.15% |
| 2025-09-10 | 23.16 | 23.30 | 0.13 | 0.56% | 23.10 | 23.45 | 43279 | 10100.11 | 2.08% |
| 2025-09-09 | 23.68 | 23.17 | -0.66 | -2.77% | 23.10 | 23.77 | 57550 | 13440.28 | 2.77% |
| 2025-09-08 | 23.44 | 23.83 | 0.39 | 1.66% | 23.33 | 23.83 | 61737 | 14612.02 | 2.97% |
| 2025-09-05 | 23.10 | 23.44 | 0.45 | 1.96% | 22.91 | 23.45 | 57562 | 13358.01 | 2.77% |
| 2025-09-04 | 23.40 | 22.99 | -0.40 | -1.71% | 22.70 | 23.66 | 77406 | 18010.99 | 3.73% |
| 2025-09-03 | 24.05 | 23.39 | -0.65 | -2.70% | 23.34 | 24.17 | 78371 | 18607.10 | 3.78% |
| 2025-09-02 | 24.75 | 24.04 | -0.85 | -3.42% | 23.84 | 24.87 | 107872 | 26069.57 | 5.20% |
| 2025-09-01 | 24.87 | 24.89 | 0.09 | 0.36% | 24.75 | 25.37 | 82602 | 20649.62 | 3.98% |
| 2025-08-29 | 25.37 | 24.80 | -0.56 | -2.21% | 24.72 | 25.42 | 110097 | 27488.68 | 5.30% |
| 2025-08-28 | 25.07 | 25.36 | 0.19 | 0.75% | 24.36 | 25.68 | 169275 | 42390.66 | 8.15% |
| 2025-08-27 | 26.56 | 25.17 | -0.79 | -3.04% | 25.12 | 26.58 | 232553 | 60650.09 | 11.20% |
| 2025-08-26 | 25.85 | 25.96 | -0.03 | -0.12% | 25.25 | 26.24 | 157992 | 40805.89 | 7.61% |
| 2025-08-25 | 25.67 | 25.99 | 0.49 | 1.92% | 25.67 | 26.36 | 210399 | 54733.88 | 10.14% |
| 2025-08-22 | 25.13 | 25.50 | 0.38 | 1.51% | 25.01 | 25.72 | 119824 | 30434.31 | 5.77% |
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
