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
2026-09-16	17.61	16.92	-0.58	-3.31%	16.90	17.61	244653	41939	11.78%
2026-09-15	15.90	17.50	1.59	9.99%	15.84	17.50	130295	22316	6.27%
2026-09-14	15.29	15.91	0.64	4.19%	15.21	16.80	134723	21757	6.49%
2026-09-11	15.37	15.27	-0.25	-1.61%	15.07	15.49	26283	3997	1.27%
2026-09-10	15.73	15.52	-0.26	-1.65%	15.47	15.73	20904	3251	1.01%
2026-09-09	16.19	15.78	-0.43	-2.65%	15.71	16.19	37005	5870	1.78%
2026-09-08	16.09	16.21	-0.01	-0.06%	16.09	16.42	24393	3965	1.17%
2026-09-07	16.05	16.22	0.05	0.31%	16.05	16.27	32489	5252	1.56%
2026-09-04	16.47	16.17	-0.14	-0.86%	16.11	16.70	36315	5973	1.75%
2026-09-03	16.80	16.31	-0.30	-1.81%	16.28	16.80	35882	5908	1.73%
2026-09-02	16.65	16.61	-0.21	-1.25%	16.46	16.86	50838	8424	2.45%
2026-09-01	16.40	16.82	0.29	1.75%	16.36	16.94	100842	16914	4.86%
2026-08-31	15.68	16.53	0.66	4.16%	15.62	17.17	102937	17020	4.96%
2026-08-28	15.75	15.87	0.05	0.32%	15.75	16.13	29085	4642	1.40%
2026-08-27	15.79	15.82	0.05	0.32%	15.68	15.95	24159	3824	1.16%
2026-08-26	15.92	15.77	-0.23	-1.44%	15.63	16.03	24036	3795	1.16%
2026-08-25	15.63	16.00	0.34	2.17%	15.50	16.03	30027	4751	1.45%
2026-08-24	15.99	15.66	-0.13	-0.82%	15.48	15.99	18262	2858	0.88%
2026-08-21	15.60	15.79	0.05	0.32%	15.38	15.84	25210	3948	1.21%
2026-08-20	15.64	15.74	0.30	1.94%	15.46	15.89	23610	3712	1.14%
2026-08-19	16.00	15.44	-0.69	-4.28%	15.40	16.06	29720	4646	1.43%
2026-08-18	16.29	16.13	-0.04	-0.25%	15.82	16.29	27928	4460	1.35%
2026-08-17	16.11	16.17	0.06	0.37%	15.89	16.19	20826	3345	1.00%
2026-08-14	16.09	16.11	0.02	0.12%	15.90	16.26	27856	4469	1.34%
2026-08-13	16.31	16.09	-0.15	-0.92%	16.08	16.48	35937	5860	1.73%
2026-08-12	16.04	16.24	0.34	2.14%	15.85	16.43	43146	7005	2.08%
2026-08-11	15.90	15.90	-0.14	-0.87%	15.72	16.05	25641	4075	1.24%
2026-08-10	15.88	16.04	0.11	0.69%	15.58	16.06	30983	4930	1.49%
2026-08-07	16.10	15.93	-0.15	-0.93%	15.59	16.26	54764	8674	2.64%
2026-08-06	16.18	16.08	-0.15	-0.92%	15.91	16.47	57986	9382	2.79%
2026-08-05	16.02	16.23	0.10	0.62%	15.98	16.55	65922	10729	3.18%
2026-08-04	15.62	16.13	0.54	3.46%	15.59	16.42	78616	12630	3.79%
2026-08-03	15.50	15.59	0.20	1.30%	15.32	15.69	41807	6496	2.01%
2026-07-31	15.12	15.39	0.70	4.77%	14.93	15.50	63407	9709	3.05%
2026-07-30	14.81	14.69	-0.24	-1.61%	14.67	15.20	42075	6291	2.03%
2026-07-29	14.67	14.93	0.26	1.77%	14.56	15.06	36865	5456	1.78%
2026-07-28	14.30	14.67	0.31	2.16%	14.23	14.79	39179	5739	1.89%
2026-07-27	13.97	14.36	0.35	2.50%	13.85	14.36	26777	3821	1.29%
2026-07-24	14.33	14.01	-0.30	-2.10%	13.99	14.35	22701	3204	1.09%
2026-07-23	14.17	14.31	0.14	0.99%	13.98	14.32	28278	4003	1.36%
2026-07-22	14.43	14.17	-0.15	-1.05%	14.09	14.44	26034	3705	1.25%
2026-07-21	14.35	14.32	0.21	1.49%	13.72	14.39	41815	5888	2.01%
2026-07-20	14.25	14.11	-0.14	-0.98%	13.95	14.64	34922	4982	1.68%
2026-07-17	14.80	14.25	-0.47	-3.19%	14.12	14.86	39936	5786	1.92%
2026-07-16	14.49	14.72	0.14	0.96%	14.42	14.90	30453	4487	1.47%
2026-07-15	14.25	14.58	0.08	0.55%	14.17	14.79	32054	4666	1.54%
2026-07-14	14.50	14.50	0.00	0.00%	14.17	14.60	36435	5246	1.76%
2026-07-13	15.30	14.50	-0.99	-6.39%	14.46	15.45	59960	8870	2.89%
2026-07-10	15.13	15.49	0.33	2.18%	14.96	15.68	61219	9457	2.95%
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%