汉王科技 (002362) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-09	14.72	15.16	0.37	2.50%	14.52	15.16	46682	6939	2.25%
2026-07-08	14.67	14.79	0.03	0.20%	14.51	14.95	31462	4635	1.52%
2026-07-07	15.04	14.76	-0.31	-2.06%	14.69	15.19	36615	5445	1.76%
2026-07-06	15.50	15.07	-0.48	-3.09%	15.01	15.55	49339	7505	2.38%
2026-07-03	15.26	15.55	0.29	1.90%	15.10	15.68	58617	9060	2.82%
2026-07-02	15.65	15.26	-0.31	-1.99%	15.23	15.88	60362	9404	2.91%
2026-07-01	15.56	15.57	0.02	0.13%	15.34	15.87	53622	8353	2.58%
2026-06-30	15.07	15.55	0.44	2.91%	14.88	15.58	64390	9879	3.10%
2026-06-29	15.02	15.11	0.10	0.67%	14.80	15.45	60047	9061	2.89%
2026-06-26	15.57	15.01	-0.69	-4.39%	15.01	15.85	72587	11113	3.50%
2026-06-25	16.35	15.70	-0.68	-4.15%	15.65	16.35	82136	13025	3.96%
2026-06-24	16.73	16.38	-0.47	-2.79%	15.92	16.80	91370	14873	4.40%
2026-06-23	17.35	16.85	-0.70	-3.99%	16.81	17.49	86675	14836	4.18%
2026-06-22	16.80	17.55	0.45	2.63%	16.71	18.35	139347	24232	6.71%
2026-06-18	18.35	17.10	-1.41	-7.62%	16.75	18.35	158820	27273	7.65%
2026-06-17	18.40	18.51	-0.13	-0.70%	18.16	18.66	92280	16958	4.45%
2026-06-16	18.31	18.64	0.01	0.05%	18.11	18.88	123738	22934	5.96%
2026-06-15	18.50	18.63	0.23	1.25%	18.13	18.67	140934	25891	6.79%
2026-06-12	18.89	18.40	-0.41	-2.18%	18.39	19.30	160145	29970	7.71%
2026-06-11	19.46	18.81	-0.95	-4.81%	18.59	19.83	230662	43925	11.11%
2026-06-10	19.50	19.76	0.08	0.41%	19.12	21.16	346775	69704	16.70%
2026-06-09	18.88	19.68	1.79	10.01%	18.17	19.68	233261	44918	11.24%
2026-06-08	15.90	17.89	1.63	10.02%	15.77	17.89	97396	16752	4.69%
2026-06-05	16.04	16.26	0.21	1.31%	15.72	16.52	41916	6783	2.02%
2026-06-04	16.17	16.05	-0.14	-0.86%	15.93	16.29	33707	5409	1.62%
2026-06-03	16.60	16.19	-0.41	-2.47%	16.09	16.61	37171	6074	1.79%
2026-06-02	16.86	16.60	-0.25	-1.48%	16.37	16.96	34616	5732	1.67%
2026-06-01	16.55	16.85	0.31	1.87%	16.40	17.19	46937	7943	2.26%
2026-05-29	17.30	16.54	-0.62	-3.61%	16.53	17.80	51997	8784	2.50%
2026-05-28	17.24	17.16	-0.05	-0.29%	16.62	17.38	49096	8338	2.37%
2026-05-27	17.53	17.21	-0.33	-1.88%	17.12	17.96	48472	8445	2.33%
2026-05-26	17.84	17.54	-0.43	-2.39%	17.18	17.95	43940	7694	2.12%
2026-05-25	17.86	17.97	0.12	0.67%	17.66	18.26	45331	8118	2.18%
2026-05-22	17.90	17.85	0.15	0.85%	17.43	18.05	44854	7953	2.16%
2026-05-21	18.52	17.70	-0.79	-4.27%	17.67	18.83	54010	9869	2.60%
2026-05-20	19.01	18.49	-0.52	-2.74%	18.44	19.01	36312	6762	1.75%
2026-05-19	18.78	19.01	0.23	1.22%	18.64	19.06	45947	8673	2.21%
2026-05-18	18.30	18.78	0.48	2.62%	18.19	18.85	50249	9348	2.42%
2026-05-15	18.40	18.30	-0.11	-0.60%	18.20	18.72	40872	7541	1.97%
2026-05-14	19.09	18.41	-0.57	-3.00%	18.41	19.18	41952	7820	2.02%
2026-05-13	18.87	18.98	0.11	0.58%	18.61	19.12	38327	7248	1.85%
2026-05-12	19.33	18.87	-0.44	-2.28%	18.83	19.33	34651	6582	1.67%
2026-05-11	19.35	19.31	-0.01	-0.05%	19.18	19.48	42426	8178	2.04%
2026-05-08	18.99	19.32	0.31	1.63%	18.94	19.46	58185	11228	2.80%
2026-05-07	18.78	19.01	0.26	1.39%	18.62	19.05	42498	8022	2.05%
2026-05-06	18.56	18.75	0.23	1.24%	18.56	18.90	35539	6676	1.71%
2026-04-30	18.25	18.52	0.28	1.54%	18.17	18.59	34137	6303	1.64%
2026-04-29	18.00	18.24	0.13	0.72%	17.95	18.37	33410	6099	1.61%
2026-04-28	18.66	18.11	-0.81	-4.28%	17.93	18.71	63807	11626	3.07%
2026-04-27	18.49	18.92	0.46	2.49%	18.21	19.00	46448	8696	2.24%
2026-04-24	18.30	18.46	0.10	0.54%	18.10	18.60	29314	5374	1.41%
2026-04-23	18.63	18.36	-0.33	-1.77%	18.32	18.76	25725	4750	1.24%
2026-04-22	18.57	18.69	0.09	0.48%	18.35	18.71	25524	4733	1.23%
2026-04-21	19.00	18.60	-0.38	-2.00%	18.49	19.00	37135	6912	1.79%
2026-04-20	18.86	18.98	0.12	0.64%	18.76	19.12	29938	5691	1.44%
2026-04-17	18.85	18.86	-0.01	-0.05%	18.57	18.87	26849	5019	1.29%
2026-04-16	18.73	18.87	0.27	1.45%	18.60	18.92	26684	5019	1.29%
2026-04-15	18.96	18.60	-0.29	-1.54%	18.57	19.00	25144	4717	1.21%
2026-04-14	18.79	18.89	0.22	1.18%	18.68	18.97	22359	4206	1.08%
2026-04-13	18.73	18.67	-0.11	-0.59%	18.57	18.77	19605	3659	0.94%
2026-04-10	18.78	18.78	0.17	0.91%	18.73	18.97	24466	4610	1.18%
2026-04-09	19.00	18.61	-0.47	-2.46%	18.56	19.05	32897	6168	1.58%
2026-04-08	18.62	19.08	0.85	4.66%	18.55	19.10	40985	7742	1.97%
2026-04-07	17.96	18.23	0.28	1.56%	17.96	18.40	19551	3561	0.94%
2026-04-03	18.51	17.95	-0.40	-2.18%	17.89	18.51	22899	4133	1.10%
2026-04-02	18.70	18.35	-0.38	-2.03%	18.23	18.75	23387	4312	1.13%
2026-04-01	18.79	18.73	0.26	1.41%	18.59	18.88	25492	4765	1.23%
2026-03-31	18.75	18.47	-0.24	-1.28%	18.44	18.93	25682	4803	1.24%