汉马科技( 600375.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 7.13 | 7.29 | 7.10 | 7.28 | 0.55% | 1.03% | 2.93% | 6,620,600 | 47,706,000 | 101% | 7.21 | -0.57% | 7.20 | 0.40% | 7.18 | 0.45% | 7.07 | 0.14% | -0.06% |  |
| 2022-05-18 | 7.18 | 7.36 | 7.09 | 7.24 | 1.12% | -0.10% | 2.51% | 8,646,100 | 62,660,000 | 126% | 7.25 | 1.44% | 7.17 | 0.49% | 7.15 | 0.45% | 7.06 | 0.76% | -0.15% | |
| 2022-05-17 | 7.04 | 7.30 | 7.00 | 7.16 | 1.56% | 0.22% | 2.14% | 7,571,200 | 54,091,000 | 108% | 7.14 | 0.59% | 7.14 | 0.56% | 7.11 | 0.65% | 7.01 | 0.86% | -0.36% | |
| 2022-05-16 | 7.19 | 7.20 | 7.02 | 7.05 | -2.22% | -0.73% | 1.44% | 6,161,500 | 43,760,000 | 90% | 7.10 | -0.82% | 7.10 | -0.10% | 7.07 | 0.60% | 6.95 | 1.58% | -0.61% | |
| 2022-05-13 | 7.07 | 7.26 | 7.01 | 7.21 | 1.98% | 0.68% | 5.38% | 6,330,900 | 45,333,000 | 88% | 7.16 | 2.04% | 7.10 | 1.14% | 7.03 | 0.99% | 6.84 | 1.21% | -1.06% | |
| 2022-05-12 | 7.03 | 7.13 | 6.91 | 7.07 | 0.57% | 0.74% | 4.59% | 5,502,700 | 38,617,000 | 67% | 7.02 | -1.45% | 7.02 | 0.59% | 6.96 | -0.40% | 6.76 | -0.59% | -1.61% | |
| 2022-05-11 | 7.02 | 7.27 | 7.02 | 7.03 | 0.43% | -1.28% | 3.38% | 7,295,700 | 51,951,000 | 83% | 7.12 | 2.99% | 6.98 | 1.62% | 6.98 | 0.88% | 6.80 | -0.89% | -1.84% | |
| 2022-05-10 | 6.86 | 7.02 | 6.67 | 7.00 | 2.49% | 1.24% | 2.03% | 6,143,700 | 42,476,000 | 66% | 6.91 | 0.48% | 6.87 | -1.25% | 6.92 | 0.99% | 6.86 | -1.45% | -1.89% | |
| 2022-05-09 | 6.91 | 7.00 | 6.79 | 6.83 | -0.44% | -0.74% | -1.90% | 5,680,100 | 39,084,000 | 58% | 6.88 | 0.81% | 6.96 | 0.36% | 6.86 | 2.13% | 6.96 | -1.35% | -1.93% | |
| 2022-05-06 | 6.82 | 6.89 | 6.74 | 6.86 | -1.72% | 0.50% | -2.79% | 6,659,700 | 45,459,000 | 66% | 6.83 | -3.72% | 6.93 | 1.12% | 6.71 | 0.99% | 7.06 | -0.83% | -1.91% | |
| 2022-05-05 | 7.30 | 7.30 | 6.95 | 6.98 | -1.13% | -1.55% | -1.91% | 10,066,900 | 71,379,000 | 106% | 7.09 | 3.55% | 6.86 | 4.83% | 6.65 | -0.52% | 7.12 | -0.77% | -2.00% | |
| 2022-04-29 | 6.47 | 7.06 | 6.47 | 7.06 | 9.97% | 3.11% | -1.55% | 9,922,900 | 67,941,000 | 105% | 6.85 | 5.65% | 6.54 | 1.36% | 6.68 | -2.00% | 7.17 | -1.36% | -2.09% | |
| 2022-04-28 | 6.53 | 6.64 | 6.33 | 6.42 | -1.68% | -0.94% | -11.69% | 6,013,200 | 38,973,000 | 63% | 6.48 | 2.96% | 6.45 | -3.25% | 6.82 | -3.06% | 7.27 | -1.62% | -2.10% | |
| 2022-04-27 | 6.00 | 6.57 | 5.98 | 6.53 | 3.65% | 3.73% | -11.64% | 10,865,300 | 68,399,000 | 111% | 6.30 | -3.85% | 6.67 | -5.04% | 7.03 | -4.16% | 7.39 | -2.94% | -2.09% | |
| 2022-04-26 | 7.00 | 7.03 | 6.27 | 6.30 | -9.61% | -3.77% | -17.26% | 16,670,500 | 109,134,000 | 184% | 6.55 | -8.91% | 7.02 | -7.05% | 7.34 | -5.11% | 7.61 | -4.25% | -2.00% | |
| 2022-04-25 | 7.64 | 7.64 | 6.97 | 6.97 | -9.95% | -3.02% | -12.35% | 11,845,400 | 85,130,000 | 160% | 7.19 | -6.82% | 7.56 | -4.66% | 7.73 | -2.95% | 7.95 | -2.91% | -1.68% | |
| 2022-04-22 | 7.80 | 7.91 | 7.49 | 7.74 | -1.15% | 0.35% | -5.49% | 8,722,200 | 67,278,000 | 126% | 7.71 | -1.80% | 7.93 | -1.64% | 7.97 | -1.35% | 8.19 | -1.43% | -1.56% | |
| 2022-04-21 | 8.16 | 8.16 | 7.69 | 7.83 | -5.09% | -0.31% | -5.76% | 10,130,200 | 79,566,000 | 153% | 7.85 | -5.61% | 8.06 | -1.58% | 8.08 | -1.80% | 8.31 | -1.81% | -1.59% | |
| 2022-04-20 | 8.32 | 8.48 | 8.10 | 8.25 | 0.86% | -0.85% | -2.51% | 6,508,300 | 54,158,000 | 108% | 8.32 | 2.06% | 8.19 | 0.78% | 8.22 | -0.13% | 8.46 | -1.20% | -1.50% | |
| 2022-04-19 | 8.19 | 8.27 | 8.05 | 8.18 | 0.62% | 0.33% | -4.50% | 3,645,600 | 29,722,000 | 57% | 8.15 | 1.43% | 8.12 | -0.92% | 8.24 | -0.78% | 8.57 | -1.71% | -1.39% | |
| 2022-04-18 | 8.25 | 8.25 | 7.70 | 8.13 | -0.61% | 1.14% | -6.70% | 5,081,400 | 40,846,000 | 70% | 8.04 | -1.84% | 8.20 | -1.45% | 8.30 | -1.62% | 8.71 | -1.65% | -1.23% | |
| 2022-04-15 | 8.30 | 8.48 | 8.11 | 8.18 | -2.15% | -0.11% | -7.67% | 5,004,800 | 40,983,000 | 66% | 8.19 | -2.31% | 8.32 | -1.16% | 8.44 | -1.09% | 8.86 | -1.44% | -1.02% | |
| 2022-04-14 | 8.34 | 8.51 | 8.30 | 8.36 | 0.60% | -0.27% | -7.00% | 4,763,000 | 39,926,000 | 63% | 8.38 | -0.04% | 8.42 | -1.06% | 8.53 | -1.24% | 8.99 | -1.57% | -0.80% | |
| 2022-04-13 | 8.63 | 8.63 | 8.28 | 8.31 | -3.26% | -0.91% | -9.00% | 5,521,100 | 46,301,000 | 68% | 8.39 | -1.12% | 8.51 | -1.06% | 8.64 | -1.71% | 9.13 | -2.04% | -0.57% | |
| 2022-04-12 | 8.44 | 8.60 | 8.30 | 8.59 | 2.51% | 1.29% | -7.85% | 5,582,300 | 47,343,000 | 59% | 8.48 | -1.27% | 8.60 | -1.57% | 8.79 | -2.13% | 9.32 | -1.01% | -0.32% | |
| 2022-04-11 | 8.70 | 9.00 | 8.36 | 8.38 | -4.12% | -2.44% | -11.01% | 10,009,800 | 85,981,000 | 104% | 8.59 | -1.55% | 8.74 | -2.59% | 8.98 | -2.43% | 9.42 | -1.77% | -0.17% | |
| 2022-04-08 | 8.84 | 8.93 | 8.60 | 8.74 | -1.02% | 0.17% | -8.83% | 6,033,600 | 52,642,000 | 60% | 8.73 | -2.67% | 8.97 | -2.49% | 9.20 | -1.78% | 9.59 | -1.72% | 0.07% | |
| 2022-04-07 | 9.10 | 9.21 | 8.83 | 8.83 | -3.50% | -1.49% | -9.48% | 6,739,900 | 60,414,000 | 57% | 8.96 | -2.24% | 9.20 | -1.94% | 9.37 | -1.86% | 9.76 | -0.93% | 0.48% | |
| 2022-04-06 | 9.37 | 9.40 | 9.05 | 9.15 | -2.24% | -0.21% | -7.08% | 7,471,900 | 68,508,000 | 53% | 9.17 | -2.12% | 9.38 | -1.72% | 9.55 | -1.69% | 9.85 | -0.05% | 0.90% | |
| 2022-04-01 | 9.51 | 9.53 | 9.21 | 9.36 | 0.00% | -0.09% | -4.99% | 10,476,400 | 98,139,000 | 71% | 9.37 | -2.48% | 9.54 | -2.18% | 9.71 | -0.90% | 9.85 | -0.09% | 1.00% | | |
|
