| 股票名称 | 代码 002362 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 汉王科技 | 2024-11-22 五 | 21.05 | 21.25 | 21.92 | 23.38 | 20.80 | 3.15% | 22.85% | 474286 | 106913万 | 45.5 | 53.58 | -44.68 | 2 | 汉王科技 | 2024-11-21 四 | 20.51 | 20.51 | 21.25 | 21.86 | 20.34 | 3.61% | 8.47% | 175767 | 37245万 | 44.11 | 51.95 | -43.32 | 3 | 汉王科技 | 2024-11-20 三 | 19.70 | 19.70 | 20.51 | 20.85 | 19.50 | 4.11% | 5.86% | 121565 | 24710万 | 42.58 | 50.14 | -41.81 | 4 | 汉王科技 | 2024-11-19 二 | 19.22 | 19.22 | 19.70 | 19.76 | 18.91 | 2.50% | 5.81% | 120671 | 23312万 | 40.9 | 48.16 | -40.16 | 5 | 汉王科技 | 2024-11-18 一 | 21.21 | 21.00 | 19.22 | 21.50 | 19.06 | -8.48% | 9.83% | 204092 | 40058万 | 39.9 | 46.98 | -39.18 | 6 | 汉王科技 | 2024-11-15 五 | 20.95 | 20.73 | 21.00 | 22.50 | 20.95 | 1.30% | 11.54% | 239595 | 51932万 | 43.59 | 51.34 | -42.81 | 7 | 汉王科技 | 2024-11-14 四 | 21.34 | 21.58 | 20.73 | 21.68 | 20.68 | -3.94% | 6.38% | 132356 | 27958万 | 43.03 | 50.68 | -42.26 | 8 | 汉王科技 | 2024-11-13 三 | 20.65 | 20.96 | 21.58 | 22.15 | 20.65 | 2.96% | 10.31% | 214081 | 45906万 | 44.8 | 52.75 | -43.99 | 9 | 汉王科技 | 2024-11-12 二 | 21.51 | 21.51 | 20.96 | 21.53 | 20.68 | -2.56% | 6.60% | 137111 | 28935万 | 43.51 | 51.24 | -42.73 | 10 | 汉王科技 | 2024-11-11 一 | 20.71 | 20.81 | 21.51 | 21.73 | 20.70 | 3.36% | 9.05% | 187832 | 40157万 | 44.65 | 52.58 | -43.85 | 11 | 汉王科技 | 2024-11-08 五 | 21.00 | 20.77 | 20.81 | 21.33 | 20.72 | 0.19% | 7.45% | 154734 | 32536万 | 43.2 | 50.87 | -42.42 | 12 | 汉王科技 | 2024-11-07 四 | 20.53 | 20.81 | 20.77 | 20.80 | 20.25 | -0.19% | 6.29% | 130514 | 26843万 | 43.12 | 50.77 | -42.34 | 13 | 汉王科技 | 2024-11-06 三 | 21.48 | 21.28 | 20.81 | 21.55 | 20.60 | -2.21% | 10.03% | 208114 | 43765万 | 43.2 | 50.87 | -42.42 | 14 | 汉王科技 | 2024-11-05 二 | 19.96 | 20.00 | 21.28 | 21.60 | 19.80 | 6.40% | 12.59% | 261285 | 54490万 | 44.18 | 52.02 | -43.38 | 15 | 汉王科技 | 2024-11-04 一 | 19.24 | 19.41 | 20.00 | 20.37 | 19.04 | 3.04% | 7.09% | 147262 | 29292万 | 41.52 | 48.89 | -40.77 | 16 | 汉王科技 | 2024-11-01 五 | 20.43 | 20.38 | 19.41 | 21.53 | 19.34 | -4.76% | 12.67% | 262928 | 53454万 | 40.29 | 47.45 | -39.57 | 17 | 汉王科技 | 2024-10-31 四 | 19.59 | 19.63 | 20.38 | 21.00 | 19.29 | 3.82% | 11.56% | 239471 | 48264万 | 42.22 | 49.82 | -41.54 | 18 | 汉王科技 | 2024-10-30 三 | 19.61 | 19.36 | 19.63 | 19.89 | 19.32 | 1.39% | 6.85% | 141843 | 27860万 | 40.67 | 47.99 | -35.89 | 19 | 汉王科技 | 2024-10-29 二 | 19.90 | 19.70 | 19.36 | 20.05 | 19.30 | -1.73% | 5.44% | 112691 | 22034万 | 40.11 | 47.33 | -35.4 | 20 | 汉王科技 | 2024-10-28 一 | 19.00 | 18.99 | 19.70 | 19.70 | 19.00 | 3.74% | 6.66% | 138052 | 26908万 | 40.81 | 48.16 | -36.02 | 21 | 汉王科技 | 2024-10-25 五 | 18.77 | 18.85 | 18.99 | 19.16 | 18.77 | 0.74% | 3.27% | 67835 | 12868万 | 39.34 | 46.42 | -34.72 | 22 | 汉王科技 | 2024-10-24 四 | 19.02 | 19.02 | 18.85 | 19.02 | 18.65 | -0.89% | 3.15% | 65314 | 12292万 | 39.05 | 46.08 | -34.46 | 23 | 汉王科技 | 2024-10-23 三 | 19.15 | 19.16 | 19.02 | 19.50 | 18.92 | -0.73% | 5.19% | 107468 | 20685万 | 39.4 | 46.5 | -34.77 | 24 | 汉王科技 | 2024-10-22 二 | 19.40 | 19.40 | 19.16 | 19.50 | 18.88 | -1.24% | 5.73% | 118764 | 22786万 | 39.69 | 46.84 | -35.03 | 25 | 汉王科技 | 2024-10-21 一 | 19.10 | 18.91 | 19.40 | 19.70 | 19.00 | 2.59% | 8.45% | 175015 | 33970万 | 40.19 | 47.42 | -35.47 | 26 | 汉王科技 | 2024-10-18 五 | 18.45 | 18.68 | 18.91 | 19.35 | 18.18 | 1.23% | 9.24% | 191329 | 35820万 | 39.17 | 46.23 | -34.57 | 27 | 汉王科技 | 2024-10-17 四 | 18.38 | 18.24 | 18.68 | 19.55 | 18.38 | 2.41% | 8.73% | 180823 | 34112万 | 38.7 | 45.66 | -34.15 | 28 | 汉王科技 | 2024-10-16 三 | 17.85 | 18.02 | 18.24 | 18.48 | 17.66 | 1.22% | 4.14% | 85817 | 15638万 | 37.79 | 44.59 | -33.35 | 29 | 汉王科技 | 2024-10-15 二 | 18.28 | 18.27 | 18.02 | 18.78 | 18.00 | -1.37% | 4.50% | 93250 | 17149万 | 37.33 | 44.05 | -32.95 | 30 | 汉王科技 | 2024-10-14 一 | 17.60 | 17.58 | 18.27 | 18.27 | 17.28 | 3.92% | 4.88% | 101119 | 18043万 | 37.85 | 44.66 | -33.4 | 31 | 汉王科技 | 2024-10-11 五 | 18.80 | 18.81 | 17.58 | 18.80 | 17.28 | -6.54% | 5.72% | 118406 | 21153万 | 36.42 | 42.98 | -32.14 | 32 | 汉王科技 | 2024-10-10 四 | 19.20 | 18.87 | 18.81 | 19.58 | 18.62 | -0.32% | 6.43% | 133182 | 25441万 | 38.97 | 45.98 | -34.39 | 33 | 汉王科技 | 2024-10-09 三 | 20.69 | 20.65 | 18.87 | 20.69 | 18.86 | -8.62% | 9.86% | 204353 | 40611万 | 39.09 | 46.13 | -34.5 | 34 | 汉王科技 | 2024-10-08 二 | 20.65 | 18.77 | 20.65 | 20.65 | 19.25 | 10.02% | 10.97% | 227346 | 46150万 | 42.78 | 50.48 | -37.75 | 35 | 汉王科技 | 2024-09-30 一 | 17.68 | 17.08 | 18.77 | 18.79 | 17.62 | 9.89% | 8.77% | 181784 | 33291万 | 38.88 | 45.88 | -34.32 | 36 | 汉王科技 | 2024-09-27 五 | 16.50 | 16.37 | 17.08 | 17.46 | 16.50 | 4.34% | 5.06% | 104853 | 17766万 | 35.38 | 41.75 | -31.23 | 37 | 汉王科技 | 2024-09-26 四 | 16.01 | 16.06 | 16.37 | 16.39 | 15.96 | 1.93% | 2.93% | 60763 | 9849万 | 33.91 | 40.02 | -29.93 | 38 | 汉王科技 | 2024-09-25 三 | 16.25 | 15.89 | 16.06 | 16.44 | 15.92 | 1.07% | 3.67% | 75964 | 12307万 | 33.27 | 39.26 | -29.36 | 39 | 汉王科技 | 2024-09-24 二 | 15.74 | 15.65 | 15.89 | 15.90 | 15.45 | 1.53% | 2.84% | 58865 | 9270万 | 32.92 | 38.84 | -29.05 | 40 | 汉王科技 | 2024-09-23 一 | 15.67 | 15.54 | 15.65 | 15.94 | 15.43 | 0.71% | 2.48% | 51289 | 8043万 | 32.42 | 38.26 | -28.61 | 41 | 汉王科技 | 2024-09-20 五 | 15.30 | 15.20 | 15.54 | 15.59 | 15.23 | 2.24% | 2.61% | 54073 | 8371万 | 32.19 | 37.99 | -28.41 | 42 | 汉王科技 | 2024-09-19 四 | 14.90 | 14.74 | 15.20 | 15.27 | 14.77 | 3.12% | 1.89% | 39059 | 5898万 | 31.49 | 37.16 | -27.79 | 43 | 汉王科技 | 2024-09-18 三 | 14.99 | 14.99 | 14.74 | 15.05 | 14.57 | -1.67% | 1.29% | 26751 | 3948万 | 30.54 | 36.03 | -26.95 | 44 | 汉王科技 | 2024-09-13 五 | 15.36 | 15.35 | 14.99 | 15.43 | 14.96 | -2.35% | 1.66% | 34357 | 5207万 | 31.05 | 36.64 | -27.41 | 45 | 汉王科技 | 2024-09-12 四 | 15.32 | 15.23 | 15.35 | 15.47 | 15.21 | 0.79% | 1.81% | 37430 | 5748万 | 31.8 | 37.52 | -28.06 | 46 | 汉王科技 | 2024-09-11 三 | 15.27 | 15.35 | 15.23 | 15.40 | 15.14 | -0.78% | 1.23% | 25444 | 3876万 | 31.55 | 37.23 | -27.85 | 47 | 汉王科技 | 2024-09-10 二 | 14.97 | 14.97 | 15.35 | 15.43 | 14.76 | 2.54% | 1.80% | 37303 | 5642万 | 31.8 | 37.52 | -28.06 | 48 | 汉王科技 | 2024-09-09 一 | 14.90 | 14.97 | 14.97 | 15.16 | 14.71 | 0.00% | 1.27% | 26334 | 3940万 | 31.01 | 36.59 | -27.37 | 49 | 汉王科技 | 2024-09-06 五 | 15.32 | 15.32 | 14.97 | 15.35 | 14.97 | -2.28% | 1.11% | 23064 | 3487万 | 31.01 | 36.59 | -27.37 | 50 | 汉王科技 | 2024-09-05 四 | 15.03 | 15.09 | 15.32 | 15.38 | 15.03 | 1.52% | 1.46% | 30302 | 4616万 | 31.74 | 37.45 | -28.01 | 51 | 汉王科技 | 2024-09-04 三 | 15.13 | 15.21 | 15.09 | 15.28 | 14.95 | -0.79% | 1.26% | 26198 | 3952万 | 31.26 | 36.89 | -27.59 | 52 | 汉王科技 | 2024-09-03 二 | 14.81 | 14.82 | 15.21 | 15.22 | 14.81 | 2.63% | 1.89% | 39081 | 5896万 | 31.51 | 37.18 | -27.81 | 53 | 汉王科技 | 2024-09-02 一 | 15.22 | 15.22 | 14.82 | 15.35 | 14.81 | -2.63% | 1.67% | 34607 | 5204万 | 30.7 | 36.23 | -27.1 | 54 | 汉王科技 | 2024-08-30 五 | 14.73 | 14.70 | 15.22 | 15.38 | 14.69 | 3.54% | 2.81% | 58170 | 8829万 | 31.53 | 37.21 | -27.83 | 55 | 汉王科技 | 2024-08-29 四 | 14.21 | 14.21 | 14.70 | 14.82 | 14.15 | 3.45% | 2.22% | 46013 | 6694万 | 30.45 | 35.93 | -26.88 | 56 | 汉王科技 | 2024-08-28 三 | 14.24 | 14.19 | 14.21 | 14.28 | 13.84 | 0.14% | 1.42% | 29405 | 4141万 | 29.44 | 34.74 | -25.98 | 57 | 汉王科技 | 2024-08-27 二 | 14.65 | 14.62 | 14.19 | 14.68 | 14.11 | -2.94% | 1.41% | 29244 | 4193万 | 29.36 | 34.69 | -28.9 | 58 | 汉王科技 | 2024-08-26 一 | 14.69 | 14.65 | 14.62 | 14.83 | 14.53 | -0.20% | 1.33% | 27417 | 4020万 | 30.25 | 35.74 | -29.77 | 59 | 汉王科技 | 2024-08-23 五 | 14.39 | 14.37 | 14.65 | 14.80 | 14.25 | 1.95% | 1.97% | 40809 | 5946万 | 30.31 | 35.81 | -29.83 | 60 | 汉王科技 | 2024-08-22 四 | 14.77 | 14.81 | 14.37 | 15.00 | 14.34 | -2.97% | 1.91% | 39486 | 5764万 | 29.73 | 35.13 | -29.26 | 61 | 汉王科技 | 2024-08-21 三 | 14.72 | 14.89 | 14.81 | 15.13 | 14.72 | -0.54% | 1.55% | 31969 | 4777万 | 30.64 | 36.2 | -30.16 | 62 | 汉王科技 | 2024-08-20 二 | 15.06 | 15.06 | 14.89 | 15.11 | 14.83 | -1.13% | 1.29% | 26608 | 3968万 | 30.81 | 36.4 | -30.32 | 63 | 汉王科技 | 2024-08-19 一 | 15.35 | 15.18 | 15.06 | 15.37 | 15.03 | -0.79% | 1.67% | 34644 | 5251万 | 31.16 | 36.81 | -30.67 | 64 | 汉王科技 | 2024-08-16 五 | 15.16 | 15.10 | 15.18 | 15.36 | 15.04 | 0.53% | 1.64% | 34032 | 5181万 | 31.41 | 37.11 | -30.91 | 65 | 汉王科技 | 2024-08-15 四 | 14.80 | 14.87 | 15.10 | 15.19 | 14.64 | 1.55% | 1.96% | 40651 | 6111万 | 31.24 | 36.91 | -30.75 | 66 | 汉王科技 | 2024-08-14 三 | 14.73 | 14.73 | 14.87 | 14.92 | 14.56 | 0.95% | 1.32% | 27266 | 4032万 | 30.76 | 36.35 | -30.28 | 67 | 汉王科技 | 2024-08-13 二 | 14.77 | 14.61 | 14.73 | 14.83 | 14.50 | 0.82% | 1.25% | 25909 | 3784万 | 30.47 | 36.01 | -30 | 68 | 汉王科技 | 2024-08-12 一 | 14.92 | 14.94 | 14.61 | 15.08 | 14.55 | -2.21% | 1.77% | 36706 | 5388万 | 30.23 | 35.71 | -29.75 | 69 | 汉王科技 | 2024-08-09 五 | 15.34 | 15.19 | 14.94 | 15.36 | 14.93 | -1.65% | 1.84% | 38025 | 5733万 | 30.91 | 36.52 | -30.43 | 70 | 汉王科技 | 2024-08-08 四 | 15.47 | 15.53 | 15.19 | 15.49 | 15.03 | -2.19% | 1.75% | 36155 | 5494万 | 31.43 | 37.13 | -30.93 | 71 | 汉王科技 | 2024-08-07 三 | 15.41 | 15.36 | 15.53 | 15.92 | 15.36 | 1.11% | 2.08% | 43058 | 6736万 | 32.13 | 37.96 | -31.63 | 72 | 汉王科技 | 2024-08-06 二 | 15.24 | 14.96 | 15.36 | 15.37 | 15.00 | 2.67% | 2.13% | 44009 | 6673万 | 31.78 | 37.55 | -31.28 | 73 | 汉王科技 | 2024-08-05 一 | 15.66 | 15.74 | 14.96 | 15.90 | 14.95 | -4.96% | 2.68% | 55359 | 8477万 | 30.95 | 36.57 | -30.47 | 74 | 汉王科技 | 2024-08-02 五 | 16.05 | 16.19 | 15.74 | 16.32 | 15.72 | -2.78% | 1.88% | 38986 | 6242万 | 32.56 | 38.48 | -32.05 | 75 | 汉王科技 | 2024-08-01 四 | 16.20 | 16.18 | 16.19 | 16.35 | 16.08 | 0.06% | 2.30% | 47534 | 7708万 | 33.5 | 39.58 | -32.97 | 76 | 汉王科技 | 2024-07-31 三 | 15.54 | 15.54 | 16.18 | 16.18 | 15.50 | 4.12% | 2.67% | 55150 | 8821万 | 33.47 | 39.55 | -32.95 | 77 | 汉王科技 | 2024-07-30 二 | 15.37 | 15.48 | 15.54 | 15.67 | 15.24 | 0.39% | 1.88% | 38820 | 6015万 | 32.15 | 37.99 | -31.65 | 78 | 汉王科技 | 2024-07-29 一 | 15.41 | 15.23 | 15.48 | 15.67 | 15.18 | 1.64% | 2.06% | 42557 | 6569万 | 32.03 | 37.84 | -31.52 | 79 | 汉王科技 | 2024-07-26 五 | 15.20 | 15.13 | 15.23 | 15.30 | 15.03 | 0.66% | 1.30% | 26928 | 4090万 | 31.51 | 37.23 | -31.02 | 80 | 汉王科技 | 2024-07-25 四 | 15.12 | 15.14 | 15.13 | 15.35 | 14.86 | -0.07% | 1.45% | 30031 | 4529万 | 31.3 | 36.99 | -30.81 | 81 | 汉王科技 | 2024-07-24 三 | 15.50 | 15.50 | 15.14 | 15.60 | 15.11 | -2.32% | 2.02% | 41852 | 6381万 | 31.32 | 37.01 | -30.83 | 82 | 汉王科技 | 2024-07-23 二 | 15.90 | 16.02 | 15.50 | 16.13 | 15.50 | -3.25% | 1.64% | 33902 | 5366万 | 32.07 | 37.89 | -31.57 | 83 | 汉王科技 | 2024-07-22 一 | 15.91 | 15.74 | 16.02 | 16.29 | 15.80 | 1.78% | 2.11% | 43658 | 7007万 | 33.14 | 39.16 | -32.62 | 84 | 汉王科技 | 2024-07-19 五 | 15.43 | 15.47 | 15.74 | 15.87 | 15.32 | 1.75% | 2.10% | 43422 | 6819万 | 32.56 | 38.48 | -32.05 | 85 | 汉王科技 | 2024-07-18 四 | 15.60 | 15.69 | 15.47 | 15.60 | 15.05 | -1.40% | 2.26% | 46832 | 7150万 | 32.01 | 37.82 | -31.5 | 86 | 汉王科技 | 2024-07-17 三 | 16.00 | 16.00 | 15.69 | 16.13 | 15.68 | -1.94% | 1.55% | 31986 | 5070万 | 32.46 | 38.35 | -31.95 | 87 | 汉王科技 | 2024-07-16 二 | 15.75 | 15.89 | 16.00 | 16.10 | 15.58 | 0.69% | 1.60% | 33163 | 5264万 | 33.1 | 39.11 | -32.58 | 88 | 汉王科技 | 2024-07-15 一 | 16.06 | 16.12 | 15.89 | 16.09 | 15.75 | -1.43% | 1.21% | 25079 | 3979万 | 32.87 | 38.84 | -32.36 | 89 | 汉王科技 | 2024-07-12 五 | 16.24 | 16.34 | 16.12 | 16.37 | 16.06 | -1.35% | 1.34% | 27784 | 4498万 | 33.35 | 39.41 | -32.83 | 90 | 汉王科技 | 2024-07-11 四 | 16.20 | 15.92 | 16.34 | 16.38 | 16.04 | 2.64% | 2.10% | 43467 | 7076万 | 33.81 | 39.94 | -33.28 | 91 | 汉王科技 | 2024-07-10 三 | 15.87 | 16.14 | 15.92 | 16.23 | 15.74 | -1.36% | 1.81% | 37510 | 6008万 | 32.94 | 38.92 | -32.42 | 92 | 汉王科技 | 2024-07-09 二 | 15.63 | 15.73 | 16.14 | 16.15 | 15.42 | 2.61% | 2.25% | 46535 | 7373万 | 33.39 | 39.45 | -32.87 | 93 | 汉王科技 | 2024-07-08 一 | 16.30 | 16.30 | 15.73 | 16.34 | 15.62 | -3.50% | 1.85% | 38308 | 6070万 | 32.54 | 38.45 | -32.03 | 94 | 汉王科技 | 2024-07-05 五 | 16.05 | 16.05 | 16.30 | 16.37 | 15.75 | 1.56% | 1.72% | 35665 | 5763万 | 33.72 | 39.85 | -33.19 | 95 | 汉王科技 | 2024-07-04 四 | 16.56 | 16.49 | 16.05 | 16.74 | 16.01 | -2.67% | 1.70% | 35173 | 5719万 | 33.21 | 39.23 | -32.69 | 96 | 汉王科技 | 2024-07-03 三 | 16.82 | 16.93 | 16.49 | 16.97 | 16.48 | -2.60% | 1.69% | 35031 | 5819万 | 34.12 | 40.31 | -33.58 | 97 | 汉王科技 | 2024-07-02 二 | 16.72 | 16.64 | 16.93 | 17.17 | 16.72 | 1.74% | 2.95% | 60976 | 10375万 | 35.03 | 41.39 | -34.48 | 98 | 汉王科技 | 2024-07-01 一 | 16.70 | 16.65 | 16.64 | 16.83 | 16.29 | -0.06% | 1.85% | 38189 | 6294万 | 34.43 | 40.68 | -33.89 | 99 | 汉王科技 | 2024-06-28 五 | 16.75 | 16.75 | 16.65 | 17.09 | 16.54 | -0.60% | 2.44% | 50392 | 8481万 | 34.45 | 40.7 | -33.91 | 100 | 汉王科技 | 2024-06-27 四 | 16.94 | 17.07 | 16.75 | 17.21 | 16.74 | -1.87% | 2.90% | 59897 | 10172万 | 34.65 | 40.95 | -34.11 | 101 | 汉王科技 | 2024-06-26 三 | 15.81 | 15.77 | 17.07 | 17.09 | 15.64 | 8.24% | 3.75% | 77482 | 12773万 | 35.32 | 41.73 | -34.76 | 102 | 汉王科技 | 2024-06-25 二 | 16.02 | 16.00 | 15.77 | 16.28 | 15.54 | -1.44% | 2.07% | 42740 | 6779万 | 32.63 | 38.55 | -32.12 | 103 | 汉王科技 | 2024-06-24 一 | 16.81 | 16.82 | 16.00 | 16.81 | 15.96 | -4.88% | 2.09% | 43273 | 7039万 | 33.1 | 39.11 | -32.58 | 104 | 汉王科技 | 2024-06-21 五 | 16.80 | 16.93 | 16.82 | 16.94 | 16.35 | -0.65% | 1.53% | 31610 | 5298万 | 34.8 | 41.12 | -34.25 | 105 | 汉王科技 | 2024-06-20 四 | 17.48 | 17.48 | 16.93 | 17.48 | 16.91 | -3.15% | 1.97% | 40848 | 7002万 | 35.03 | 41.39 | -34.48 | 106 | 汉王科技 | 2024-06-19 三 | 17.60 | 17.60 | 17.48 | 17.80 | 17.43 | -0.68% | 1.85% | 38333 | 6748万 | 36.16 | 42.73 | -35.6 | 107 | 汉王科技 | 2024-06-18 二 | 17.22 | 17.22 | 17.60 | 17.62 | 17.10 | 2.21% | 1.95% | 40389 | 7066万 | 36.41 | 43.02 | -35.84 | 108 | 汉王科技 | 2024-06-17 一 | 17.17 | 17.23 | 17.22 | 17.35 | 17.08 | -0.06% | 1.43% | 29592 | 5102万 | 35.63 | 42.1 | -35.07 | 109 | 汉王科技 | 2024-06-14 五 | 17.09 | 17.09 | 17.23 | 17.24 | 16.86 | 0.82% | 1.57% | 32479 | 5554万 | 35.65 | 42.12 | -35.09 | 110 | 汉王科技 | 2024-06-13 四 | 17.06 | 17.14 | 17.09 | 17.35 | 17.01 | -0.29% | 2.03% | 41949 | 7201万 | 35.36 | 41.78 | -34.8 | 111 | 汉王科技 | 2024-06-12 三 | 16.69 | 16.67 | 17.14 | 17.20 | 16.69 | 2.82% | 2.47% | 51056 | 8715万 | 35.46 | 41.9 | -34.91 | 112 | 汉王科技 | 2024-06-11 二 | 16.33 | 16.23 | 16.67 | 16.75 | 15.88 | 2.71% | 2.29% | 47462 | 7806万 | 34.49 | 40.75 | -33.95 | 113 | 汉王科技 | 2024-06-07 五 | 16.31 | 16.15 | 16.23 | 16.57 | 16.05 | 0.50% | 1.97% | 40777 | 6639万 | 33.58 | 39.67 | -33.05 | 114 | 汉王科技 | 2024-06-06 四 | 16.89 | 16.89 | 16.15 | 17.15 | 16.00 | -4.38% | 3.69% | 76367 | 12475万 | 33.41 | 39.48 | -32.89 | 115 | 汉王科技 | 2024-06-05 三 | 16.99 | 16.99 | 16.89 | 17.48 | 16.85 | -0.59% | 2.55% | 52654 | 9017万 | 34.94 | 41.29 | -34.4 | 116 | 汉王科技 | 2024-06-04 二 | 17.26 | 17.32 | 16.99 | 17.29 | 16.77 | -1.91% | 2.21% | 45787 | 7745万 | 35.15 | 41.53 | -34.6 | 117 | 汉王科技 | 2024-06-03 一 | 17.95 | 17.70 | 17.32 | 17.95 | 17.18 | -2.15% | 2.17% | 44824 | 7832万 | 35.83 | 42.34 | -35.27 | 118 | 汉王科技 | 2024-05-31 五 | 17.20 | 17.32 | 17.70 | 17.80 | 17.20 | 2.19% | 2.19% | 45270 | 7980万 | 36.62 | 43.27 | -36.05 | 119 | 汉王科技 | 2024-05-30 四 | 17.18 | 17.32 | 17.32 | 17.46 | 17.00 | 0.00% | 1.57% | 32469 | 5623万 | 35.83 | 42.34 | -35.27 | 120 | 汉王科技 | 2024-05-29 三 | 17.32 | 17.33 | 17.32 | 17.67 | 17.23 | -0.06% | 1.50% | 31127 | 5416万 | 35.83 | 42.34 | -35.27 | 121 | 汉王科技 | 2024-05-28 二 | 17.58 | 17.57 | 17.33 | 17.69 | 17.23 | -1.37% | 1.46% | 30294 | 5282万 | 35.85 | 42.36 | -35.29 | 122 | 汉王科技 | 2024-05-27 一 | 17.50 | 17.40 | 17.57 | 17.63 | 17.06 | 0.98% | 1.78% | 36769 | 6364万 | 36.35 | 42.95 | -35.78 | 123 | 汉王科技 | 2024-05-24 五 | 17.87 | 17.83 | 17.40 | 17.94 | 17.39 | -2.41% | 1.90% | 39306 | 6910万 | 36 | 42.54 | -35.43 | 124 | 汉王科技 | 2024-05-23 四 | 18.26 | 18.21 | 17.83 | 18.28 | 17.75 | -2.09% | 2.17% | 44828 | 8042万 | 36.89 | 43.59 | -36.31 | 125 | 汉王科技 | 2024-05-22 三 | 18.20 | 18.18 | 18.21 | 18.34 | 18.02 | 0.17% | 1.63% | 33673 | 6127万 | 37.67 | 44.52 | -37.08 | 126 | 汉王科技 | 2024-05-21 二 | 18.44 | 18.37 | 18.18 | 18.44 | 18.10 | -1.03% | 1.96% | 40547 | 7376万 | 37.61 | 44.44 | -37.02 | 127 | 汉王科技 | 2024-05-20 一 | 18.43 | 18.43 | 18.37 | 18.67 | 18.15 | -0.33% | 2.35% | 48518 | 8938万 | 38.01 | 44.91 | -37.41 | 128 | 汉王科技 | 2024-05-17 五 | 18.37 | 18.22 | 18.43 | 18.45 | 17.94 | 1.15% | 2.02% | 41892 | 7671万 | 38.13 | 45.05 | -37.53 | 129 | 汉王科技 | 2024-05-16 四 | 18.17 | 18.17 | 18.22 | 18.49 | 18.15 | 0.28% | 1.98% | 40966 | 7510万 | 37.7 | 44.54 | -37.1 | 130 | 汉王科技 | 2024-05-15 三 | 18.43 | 18.42 | 18.17 | 18.62 | 18.15 | -1.36% | 1.95% | 40323 | 7408万 | 37.59 | 44.42 | -37 | 131 | 汉王科技 | 2024-05-14 二 | 18.20 | 17.90 | 18.42 | 18.82 | 18.01 | 2.91% | 2.74% | 56612 | 10365万 | 38.11 | 45.03 | -37.51 | 132 | 汉王科技 | 2024-05-13 一 | 18.30 | 18.44 | 17.90 | 18.31 | 17.80 | -2.93% | 2.42% | 49990 | 9005万 | 37.03 | 43.76 | -36.45 | 133 | 汉王科技 | 2024-05-10 五 | 18.91 | 18.89 | 18.44 | 19.10 | 18.39 | -2.38% | 2.22% | 45901 | 8518万 | 38.15 | 45.08 | -37.55 | 134 | 汉王科技 | 2024-05-09 四 | 18.69 | 18.77 | 18.89 | 19.04 | 18.69 | 0.64% | 2.39% | 49463 | 9348万 | 39.08 | 46.18 | -38.47 | 135 | 汉王科技 | 2024-05-08 三 | 19.21 | 19.39 | 18.77 | 19.25 | 18.72 | -3.20% | 3.20% | 66207 | 12538万 | 38.83 | 45.88 | -38.22 | 136 | 汉王科技 | 2024-05-06 一 | 19.65 | 19.52 | 19.37 | 19.93 | 19.25 | -0.77% | 3.90% | 80670 | 15774万 | 40.07 | 47.35 | -39.45 | 137 | 汉王科技 | 2024-04-30 二 | 19.46 | 19.50 | 19.52 | 19.82 | 19.07 | 0.10% | 3.69% | 76401 | 14875万 | 40.38 | 47.72 | -39.75 | 138 | 汉王科技 | 2024-04-29 一 | 18.92 | 18.80 | 19.50 | 19.61 | 18.92 | 3.72% | 3.86% | 79962 | 15492万 | 40.34 | 47.67 | -39.71 | 139 | 汉王科技 | 2024-04-26 五 | 18.45 | 18.46 | 18.80 | 18.95 | 18.45 | 1.84% | 3.48% | 71981 | 13514万 | 38.9 | 45.96 | -38.29 | 140 | 汉王科技 | 2024-04-25 四 | 18.30 | 18.37 | 18.46 | 18.76 | 18.10 | 0.49% | 3.15% | 65075 | 12026万 | 38.19 | 45.13 | -33.49 | 141 | 汉王科技 | 2024-04-24 三 | 17.65 | 17.63 | 18.37 | 18.42 | 17.65 | 4.20% | 3.94% | 81501 | 14772万 | 38.01 | 44.91 | -33.32 | 142 | 汉王科技 | 2024-04-23 二 | 17.41 | 17.26 | 17.63 | 17.80 | 17.36 | 2.14% | 3.39% | 70129 | 12340万 | 36.47 | 43.1 | -31.98 | 143 | 汉王科技 | 2024-04-22 一 | 16.95 | 17.33 | 17.26 | 17.56 | 16.69 | -0.40% | 2.73% | 56419 | 9701万 | 35.71 | 42.19 | -31.31 | 144 | 汉王科技 | 2024-04-19 五 | 17.74 | 17.78 | 17.33 | 17.77 | 17.20 | -2.53% | 3.38% | 70007 | 12196万 | 35.85 | 42.36 | -31.44 | 145 | 汉王科技 | 2024-04-18 四 | 18.00 | 18.00 | 17.78 | 18.19 | 17.50 | -1.22% | 4.06% | 83996 | 15041万 | 36.78 | 43.46 | -32.25 | 146 | 汉王科技 | 2024-04-17 三 | 16.85 | 16.51 | 18.00 | 18.00 | 16.85 | 9.02% | 5.21% | 107686 | 19058万 | 37.24 | 44 | -32.65 | 147 | 汉王科技 | 2024-04-16 二 | 18.20 | 18.30 | 16.51 | 18.29 | 16.50 | -9.78% | 6.67% | 138001 | 23489万 | 34.16 | 40.36 | -29.95 |
|
行情刷新 | 流通股东
|