当前位置: 爱股网 > 股票行情 > 汉宇集团(300403)股票行情

汉宇集团(300403)股票行情

汉宇集团(300403)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

汉宇集团(300403)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	11.37	11.66	0.29	2.55%	11.37	11.71	105731	12209.58	2.48%	0.00
2026-03-24	11.37	11.37	0.21	1.88%	11.00	11.42	94882	10651.10	2.22%	0.00
2026-03-23	11.45	11.16	-0.58	-4.94%	11.08	11.79	135698	15531.18	3.18%	0.00
2026-03-20	12.25	11.74	-0.39	-3.22%	11.74	12.27	92408	11029.16	2.16%	5.00
2026-03-19	12.38	12.13	-0.37	-2.96%	12.09	12.41	83605	10225.38	1.96%	0.00
2026-03-18	12.44	12.50	0.10	0.81%	12.35	12.55	49368	6143.11	1.16%	0.00
2026-03-17	12.71	12.40	-0.29	-2.29%	12.39	12.78	76369	9601.15	1.79%	12.00
2026-03-16	12.65	12.69	0.01	0.08%	12.53	12.72	56627	7146.76	1.33%	0.00
2026-03-13	12.77	12.68	-0.16	-1.25%	12.64	12.90	68667	8763.02	1.61%	0.00
2026-03-12	13.00	12.84	-0.19	-1.46%	12.79	13.09	73135	9448.77	1.71%	0.00
2026-03-11	13.11	13.03	-0.07	-0.53%	13.02	13.25	87020	11410.62	2.04%	0.00
2026-03-10	12.88	13.10	0.38	2.99%	12.85	13.11	97751	12710.17	2.29%	0.00
2026-03-09	12.76	12.72	-0.28	-2.15%	12.38	12.79	124690	15660.88	2.92%	0.00
2026-03-06	12.81	13.00	0.12	0.93%	12.80	13.05	65446	8494.72	1.53%	0.00
2026-03-05	13.00	12.88	0.16	1.26%	12.83	13.07	103422	13377.64	2.42%	0.00
2026-03-04	12.73	12.72	-0.13	-1.01%	12.62	12.90	117926	15034.70	2.76%	0.00
2026-03-03	13.62	12.85	-0.72	-5.31%	12.85	13.68	167019	22056.11	3.91%	0.00
2026-03-02	13.91	13.57	-0.55	-3.90%	13.50	13.91	171828	23524.40	4.02%	1.00
2026-02-27	14.28	14.12	-0.16	-1.12%	14.09	14.28	118522	16743.51	2.78%	0.00
2026-02-26	14.13	14.28	0.15	1.06%	14.06	14.37	145162	20639.73	3.40%	0.00
2026-02-25	14.16	14.13	-0.01	-0.07%	14.01	14.24	133025	18799.51	3.11%	0.00
2026-02-24	14.38	14.14	-0.05	-0.35%	14.10	14.42	141698	20106.95	3.32%	0.00
2026-02-13	14.19	14.19	-0.01	-0.07%	14.08	14.34	126403	18015.67	2.96%	0.00
2026-02-12	13.96	14.20	0.21	1.50%	13.96	14.24	124552	17637.52	2.92%	0.00
2026-02-11	14.08	13.99	-0.15	-1.06%	13.90	14.10	105919	14849.73	2.48%	52.00
2026-02-10	13.81	14.14	0.36	2.61%	13.73	14.44	220693	31190.49	5.17%	0.00
2026-02-09	13.84	13.78	0.12	0.88%	13.67	13.87	96727	13295.28	2.26%	47.00
2026-02-06	13.40	13.66	0.21	1.56%	13.21	13.88	127578	17412.98	2.99%	0.00
2026-02-05	13.68	13.45	-0.33	-2.39%	13.44	13.73	102445	13864.38	2.40%	0.00
2026-02-04	13.81	13.78	0.02	0.15%	13.61	13.92	128033	17610.56	3.00%	1.00
2026-02-03	13.55	13.76	0.30	2.23%	13.45	13.78	95484	13035.75	2.24%	1.00
2026-02-02	13.66	13.46	-0.24	-1.75%	13.46	13.86	123461	16890.19	2.89%	0.00
2026-01-30	13.63	13.70	0.01	0.07%	13.33	13.85	139645	18997.98	3.27%	0.00
2026-01-29	13.95	13.69	-0.30	-2.14%	13.62	14.03	148944	20576.78	3.49%	0.00
2026-01-28	14.33	13.99	-0.44	-3.05%	13.95	14.36	170377	23989.82	3.99%	0.00
2026-01-27	14.40	14.43	-0.04	-0.28%	13.88	14.52	196089	27865.59	4.59%	0.00
2026-01-26	14.99	14.47	-0.55	-3.66%	14.33	15.22	247320	36250.37	5.79%	0.00
2026-01-23	14.82	15.02	0.28	1.90%	14.75	15.05	255207	38027.60	5.98%	665.00
2026-01-22	14.75	14.74	-0.02	-0.14%	14.64	14.88	165228	24362.27	3.87%	18.00
2026-01-21	14.49	14.76	0.05	0.34%	14.48	14.82	195395	28728.32	4.58%	26.00
2026-01-20	14.79	14.71	0.01	0.07%	14.50	15.10	273014	40319.77	6.39%	74.00
2026-01-19	14.55	14.70	0.12	0.82%	14.39	14.87	255655	37456.83	5.99%	28.00
2026-01-16	14.18	14.58	0.48	3.40%	14.13	14.77	355910	51742.32	8.33%	31.00
2026-01-15	14.16	14.10	-0.17	-1.19%	13.96	14.31	155458	21915.81	3.64%	0.00
2026-01-14	14.38	14.27	-0.07	-0.49%	14.05	14.60	280039	40263.24	6.56%	0.00
2026-01-13	14.80	14.34	-0.46	-3.11%	14.31	14.83	243304	35375.33	5.70%	0.00
2026-01-12	14.45	14.80	0.35	2.42%	14.44	14.82	300487	44045.90	7.04%	49.00
2026-01-09	14.32	14.45	0.13	0.91%	14.30	14.56	220277	31775.48	5.16%	0.00
2026-01-08	14.25	14.32	0.05	0.35%	14.23	14.39	158167	22649.75	3.70%	16.00
2026-01-07	14.32	14.27	-0.14	-0.97%	14.17	14.55	214288	30720.67	5.02%	0.00
2026-01-06	14.38	14.41	-0.02	-0.14%	14.34	14.62	231504	33452.29	5.42%	0.00
2026-01-05	14.27	14.43	0.02	0.14%	14.20	14.50	228769	32842.44	5.36%	0.00
2025-12-31	14.52	14.41	-0.20	-1.37%	14.30	14.61	270109	38945.54	6.32%	10.00
2025-12-30	13.90	14.61	0.55	3.91%	13.84	14.84	505089	72984.32	11.83%	13.00
2025-12-29	13.79	14.06	0.26	1.88%	13.71	14.10	226429	31664.50	5.30%	3000.00
2025-12-26	13.91	13.80	-0.16	-1.15%	13.65	14.04	216405	29915.62	5.07%	4444.19
2025-12-25	13.50	13.96	0.52	3.87%	13.46	14.02	291322	40325.63	6.82%	7.00
2025-12-24	13.25	13.44	0.16	1.20%	13.22	13.47	92339	12383.03	2.16%	9445.00
2025-12-23	13.43	13.28	-0.20	-1.48%	13.22	13.49	102225	13626.43	2.39%	1.00
2025-12-22	13.44	13.48	0.18	1.35%	13.41	13.65	134630	18202.19	3.15%	5020.00
2025-12-19	13.11	13.30	0.21	1.60%	13.11	13.35	93778	12461.83	2.20%	2535.00
2025-12-18	13.05	13.09	-0.06	-0.46%	13.01	13.29	87050	11475.02	2.04%	0.00
2025-12-17	12.97	13.15	0.16	1.23%	12.85	13.18	113392	14754.59	2.66%	0.00
2025-12-16	13.31	12.99	-0.35	-2.62%	12.97	13.39	122937	16128.12	2.88%	0.00
2025-12-15	13.53	13.34	-0.29	-2.13%	13.33	13.66	117950	15905.26	2.76%	2.00
2025-12-12	13.55	13.63	0.02	0.15%	13.52	13.77	91048	12431.53	2.13%	5000.00
2025-12-11	13.99	13.61	-0.38	-2.72%	13.61	14.03	130666	17983.28	3.06%	15.00
2025-12-10	13.89	13.99	0.04	0.29%	13.80	14.01	119857	16681.98	2.81%	0.00
2025-12-09	14.11	13.95	-0.32	-2.24%	13.92	14.22	185080	26010.82	4.33%	10.00
2025-12-08	14.21	14.27	0.27	1.93%	14.08	14.39	292684	41623.64	6.85%	5019.00
2025-12-05	13.58	14.00	0.18	1.30%	13.37	14.03	298144	40814.39	6.98%	5001.00
2025-12-04	14.11	13.82	0.37	2.75%	13.77	14.20	328532	45954.36	7.69%	5010.00
2025-12-03	14.20	13.45	-0.58	-4.13%	13.45	14.20	196798	26987.02	4.61%	30.00
2025-12-02	13.81	14.03	0.17	1.23%	13.56	14.08	248882	34473.69	5.83%	5075.00
2025-12-01	13.60	13.86	0.28	2.06%	13.58	13.96	174157	24026.67	4.08%	5000.00
2025-11-28	13.39	13.58	0.10	0.74%	13.27	13.68	130256	17567.83	3.05%	6.00
2025-11-27	13.55	13.48	-0.21	-1.53%	13.44	13.75	175510	23829.00	4.11%	3.00
2025-11-26	13.38	13.69	0.24	1.78%	13.34	14.10	262881	36148.52	6.16%	0.00
2025-11-25	13.41	13.45	0.11	0.82%	13.36	13.66	159878	21630.73	3.74%	3.00
2025-11-24	13.35	13.34	0.02	0.15%	13.01	13.47	175351	23180.52	4.11%	27.00

深证大盘股票行情在线 K线走势图

汉宇集团(300403)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58