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
2026-04-30	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%
2026-03-30	18.49	18.71	-0.06	-0.32%	18.31	18.74	25069	4653	1.21%
2026-03-27	18.30	18.77	0.21	1.13%	18.25	18.82	21728	4059	1.05%
2026-03-26	18.78	18.56	-0.25	-1.33%	18.47	19.20	38260	7178	1.84%
2026-03-25	18.68	18.81	0.26	1.40%	18.56	18.88	36273	6804	1.75%
2026-03-24	18.25	18.55	0.68	3.81%	17.85	18.55	46377	8457	2.23%
2026-03-23	18.66	17.87	-1.18	-6.19%	17.70	18.83	63050	11533	3.04%
2026-03-20	20.02	19.05	-0.97	-4.85%	19.03	20.14	59149	11500	2.85%
2026-03-19	20.26	20.02	-0.44	-2.15%	19.97	20.39	33362	6714	1.61%
2026-03-18	20.15	20.46	0.39	1.94%	20.00	20.50	35446	7172	1.71%
2026-03-17	20.44	20.07	-0.36	-1.76%	20.03	20.55	39639	8031	1.91%
2026-03-16	20.31	20.43	0.09	0.44%	20.16	20.45	38990	7916	1.88%
2026-03-13	20.43	20.34	-0.29	-1.41%	20.26	20.85	38134	7827	1.84%
2026-03-12	20.90	20.63	-0.21	-1.01%	20.52	20.90	31390	6481	1.51%
2026-03-11	21.02	20.84	-0.19	-0.90%	20.77	21.27	37371	7837	1.80%
2026-03-10	20.96	21.03	0.27	1.30%	20.82	21.37	42286	8908	2.04%
2026-03-09	20.30	20.76	0.12	0.58%	20.10	20.91	49519	10128	2.39%
2026-03-06	20.48	20.64	0.04	0.19%	20.43	20.73	30993	6386	1.49%
2026-03-05	20.50	20.60	0.53	2.64%	20.39	20.82	48501	9994	2.34%
2026-03-04	20.15	20.07	-0.44	-2.15%	19.98	20.45	56296	11360	2.71%
2026-03-03	21.50	20.51	-1.02	-4.74%	20.46	21.98	78985	16673	3.80%
2026-03-02	22.00	21.53	-0.79	-3.54%	21.34	22.15	64568	13962	3.11%
2026-02-27	21.90	22.32	0.32	1.45%	21.86	22.35	47394	10520	2.28%
2026-02-26	22.22	22.00	-0.23	-1.03%	21.94	22.26	34907	7699	1.68%
2026-02-25	22.26	22.23	-0.02	-0.09%	22.11	22.37	50840	11300	2.45%
2026-02-24	22.52	22.25	-0.03	-0.13%	21.80	22.70	57741	12754	2.78%
2026-02-13	22.01	22.28	0.12	0.54%	22.01	22.82	55996	12600	2.70%
2026-02-12	21.99	22.16	0.22	1.00%	21.83	22.33	41005	9059	1.98%
2026-02-11	22.30	21.94	-0.27	-1.22%	21.93	22.30	39125	8631	1.88%
2026-02-10	21.93	22.21	0.32	1.46%	21.80	22.43	66495	14746	3.20%
2026-02-09	21.50	21.89	0.81	3.84%	21.37	21.92	68218	14796	3.29%
2026-02-06	21.12	21.08	-0.15	-0.71%	20.97	21.33	44417	9409	2.14%
2026-02-05	21.23	21.23	-0.10	-0.47%	21.16	21.50	33972	7243	1.64%
2026-02-04	21.50	21.33	-0.28	-1.30%	21.12	21.57	50599	10770	2.44%
2026-02-03	21.58	21.61	0.31	1.46%	21.27	21.70	45722	9827	2.20%
2026-02-02	21.48	21.30	-0.49	-2.25%	21.29	21.90	65315	14083	3.15%
2026-01-30	22.18	21.79	-0.48	-2.16%	21.73	22.18	69889	15292	3.37%
2026-01-29	22.16	22.27	0.12	0.54%	21.81	23.16	117180	26486	5.64%
2026-01-28	22.61	22.15	-0.73	-3.19%	22.11	22.67	104306	23324	5.02%
2026-01-27	22.18	22.88	0.57	2.55%	21.61	23.16	124609	27816	6.00%
2026-01-26	22.90	22.31	-0.56	-2.45%	21.90	23.10	107553	24034	5.18%