汉马科技(600375)股票行情
汉马科技(600375)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 |
|---|
| 2026-03-26 | 5.15 | 5.08 | -0.06 | -1.17% | 5.07 | 5.28 | 173320 | 8924.90 | 1.18% |
| 2026-03-25 | 5.06 | 5.14 | 0.09 | 1.78% | 5.05 | 5.17 | 166832 | 8556.45 | 1.14% |
| 2026-03-24 | 4.97 | 5.05 | 0.14 | 2.85% | 4.91 | 5.06 | 191667 | 9566.88 | 1.31% |
| 2026-03-23 | 5.14 | 4.91 | -0.34 | -6.48% | 4.87 | 5.15 | 298945 | 14989.59 | 2.04% |
| 2026-03-20 | 5.43 | 5.25 | -0.13 | -2.42% | 5.25 | 5.43 | 139129 | 7402.94 | 0.95% |
| 2026-03-19 | 5.49 | 5.38 | -0.15 | -2.71% | 5.37 | 5.49 | 137063 | 7421.26 | 0.94% |
| 2026-03-18 | 5.54 | 5.53 | -0.04 | -0.72% | 5.44 | 5.56 | 163364 | 8970.04 | 1.12% |
| 2026-03-17 | 5.68 | 5.57 | -0.06 | -1.07% | 5.56 | 5.80 | 197559 | 11235.01 | 1.35% |
| 2026-03-16 | 5.60 | 5.63 | 0.01 | 0.18% | 5.56 | 5.63 | 107898 | 6033.76 | 0.74% |
| 2026-03-13 | 5.64 | 5.62 | -0.07 | -1.23% | 5.61 | 5.71 | 209710 | 11864.75 | 1.43% |
| 2026-03-12 | 5.47 | 5.69 | 0.22 | 4.02% | 5.44 | 5.82 | 548986 | 31154.03 | 3.75% |
| 2026-03-11 | 5.50 | 5.47 | -0.03 | -0.55% | 5.43 | 5.50 | 141386 | 7719.01 | 0.97% |
| 2026-03-10 | 5.45 | 5.50 | 0.08 | 1.48% | 5.45 | 5.50 | 132181 | 7243.54 | 0.90% |
| 2026-03-09 | 5.47 | 5.42 | -0.08 | -1.45% | 5.32 | 5.48 | 199297 | 10731.93 | 1.36% |
| 2026-03-06 | 5.45 | 5.50 | 0.02 | 0.36% | 5.42 | 5.50 | 127168 | 6958.76 | 0.87% |
| 2026-03-05 | 5.45 | 5.48 | 0.11 | 2.05% | 5.45 | 5.51 | 182310 | 9991.18 | 1.25% |
| 2026-03-04 | 5.31 | 5.37 | -0.05 | -0.92% | 5.29 | 5.45 | 186572 | 10027.12 | 1.28% |
| 2026-03-03 | 5.69 | 5.42 | -0.24 | -4.24% | 5.39 | 5.71 | 383858 | 21175.76 | 2.62% |
| 2026-03-02 | 5.80 | 5.66 | -0.19 | -3.25% | 5.64 | 5.83 | 335640 | 19171.00 | 2.29% |
| 2026-02-27 | 5.82 | 5.85 | 0.01 | 0.17% | 5.80 | 5.86 | 162414 | 9456.02 | 1.11% |
| 2026-02-26 | 5.95 | 5.84 | -0.11 | -1.85% | 5.82 | 5.97 | 324401 | 18993.94 | 2.22% |
| 2026-02-25 | 5.94 | 5.95 | 0.02 | 0.34% | 5.91 | 5.99 | 205925 | 12253.76 | 1.41% |
| 2026-02-24 | 5.91 | 5.93 | 0.07 | 1.19% | 5.88 | 5.94 | 181483 | 10736.71 | 1.24% |
| 2026-02-13 | 5.95 | 5.86 | -0.08 | -1.35% | 5.85 | 5.97 | 233979 | 13824.07 | 1.60% |
| 2026-02-12 | 6.01 | 5.94 | -0.07 | -1.16% | 5.92 | 6.01 | 237277 | 14153.01 | 1.62% |
| 2026-02-11 | 6.05 | 6.01 | -0.24 | -3.84% | 5.98 | 6.11 | 514065 | 31049.11 | 3.51% |
| 2026-02-10 | 6.25 | 6.25 | 0.00 | 0.00% | 6.20 | 6.30 | 211162 | 13234.51 | 1.44% |
| 2026-02-09 | 6.24 | 6.25 | 0.04 | 0.64% | 6.23 | 6.33 | 265306 | 16638.34 | 1.81% |
| 2026-02-06 | 6.03 | 6.21 | 0.18 | 2.99% | 6.01 | 6.25 | 439602 | 27128.51 | 3.01% |
| 2026-02-05 | 6.04 | 6.03 | -0.06 | -0.99% | 6.03 | 6.11 | 166611 | 10087.63 | 1.14% |
| 2026-02-04 | 6.03 | 6.09 | 0.09 | 1.50% | 6.00 | 6.13 | 242192 | 14688.43 | 1.66% |
| 2026-02-03 | 5.96 | 6.00 | 0.07 | 1.18% | 5.89 | 6.00 | 229130 | 13643.68 | 1.57% |
| 2026-02-02 | 6.05 | 5.93 | -0.16 | -2.63% | 5.92 | 6.08 | 255217 | 15322.05 | 1.74% |
| 2026-01-30 | 6.06 | 6.09 | 0.00 | 0.00% | 5.93 | 6.12 | 294185 | 17783.97 | 2.01% |
| 2026-01-29 | 6.15 | 6.09 | -0.10 | -1.62% | 6.06 | 6.20 | 329791 | 20186.25 | 2.25% |
| 2026-01-28 | 6.31 | 6.19 | -0.14 | -2.21% | 6.18 | 6.33 | 372154 | 23176.42 | 2.54% |
| 2026-01-27 | 6.35 | 6.33 | -0.01 | -0.16% | 6.19 | 6.38 | 367619 | 23129.46 | 2.51% |
| 2026-01-26 | 6.53 | 6.34 | -0.10 | -1.55% | 6.30 | 6.55 | 646691 | 41630.52 | 4.42% |
| 2026-01-23 | 6.41 | 6.44 | 0.03 | 0.47% | 6.34 | 6.48 | 479138 | 30668.98 | 3.28% |
| 2026-01-22 | 6.33 | 6.41 | 0.08 | 1.26% | 6.28 | 6.45 | 511852 | 32576.14 | 3.50% |
| 2026-01-21 | 6.33 | 6.33 | -0.02 | -0.31% | 6.26 | 6.45 | 557825 | 35270.49 | 3.81% |
| 2026-01-20 | 6.14 | 6.35 | 0.20 | 3.25% | 6.11 | 6.37 | 994347 | 62617.54 | 6.80% |
| 2026-01-19 | 6.06 | 6.15 | 0.09 | 1.49% | 6.00 | 6.18 | 762511 | 46291.71 | 5.21% |
| 2026-01-16 | 6.04 | 6.06 | 0.04 | 0.66% | 5.97 | 6.15 | 770321 | 46758.20 | 5.27% |
| 2026-01-15 | 5.95 | 6.02 | 0.05 | 0.84% | 5.94 | 6.39 | 1149026 | 70792.98 | 7.86% |
| 2026-01-14 | 6.06 | 5.97 | -0.08 | -1.32% | 5.92 | 6.11 | 413562 | 24952.34 | 3.13% |
| 2026-01-13 | 6.15 | 6.05 | -0.08 | -1.31% | 6.04 | 6.18 | 429419 | 26273.55 | 3.25% |
| 2026-01-12 | 6.09 | 6.13 | -0.02 | -0.33% | 6.04 | 6.16 | 520266 | 31687.00 | 3.93% |
| 2026-01-09 | 6.11 | 6.15 | 0.03 | 0.49% | 6.08 | 6.18 | 334802 | 20551.75 | 2.53% |
| 2026-01-08 | 6.07 | 6.12 | 0.04 | 0.66% | 6.04 | 6.14 | 258943 | 15823.97 | 1.96% |
| 2026-01-07 | 6.17 | 6.08 | -0.07 | -1.14% | 6.06 | 6.22 | 350965 | 21454.64 | 2.65% |
| 2026-01-06 | 6.05 | 6.15 | 0.16 | 2.67% | 6.01 | 6.18 | 482591 | 29562.86 | 3.65% |
| 2026-01-05 | 5.88 | 5.99 | 0.11 | 1.87% | 5.87 | 6.02 | 362003 | 21575.56 | 2.74% |
| 2025-12-31 | 5.88 | 5.88 | 0.03 | 0.51% | 5.78 | 5.93 | 258062 | 15093.57 | 1.95% |
| 2025-12-30 | 5.82 | 5.85 | 0.03 | 0.52% | 5.75 | 5.85 | 222266 | 12913.61 | 1.68% |
| 2025-12-29 | 5.80 | 5.82 | -0.05 | -0.85% | 5.80 | 5.86 | 236740 | 13800.21 | 1.79% |
| 2025-12-26 | 6.08 | 5.87 | -0.24 | -3.93% | 5.78 | 6.08 | 838821 | 49222.54 | 6.34% |
| 2025-12-25 | 6.03 | 6.11 | 0.05 | 0.83% | 5.96 | 6.11 | 225270 | 13559.18 | 2.07% |
| 2025-12-24 | 5.99 | 6.06 | 0.04 | 0.66% | 5.96 | 6.09 | 160650 | 9691.90 | 1.48% |
| 2025-12-23 | 6.09 | 6.02 | -0.09 | -1.47% | 6.00 | 6.09 | 196088 | 11813.44 | 1.80% |
| 2025-12-22 | 5.99 | 6.11 | 0.19 | 3.21% | 5.97 | 6.19 | 382474 | 23394.44 | 3.52% |
| 2025-12-19 | 5.77 | 5.92 | 0.14 | 2.42% | 5.77 | 5.94 | 210982 | 12431.75 | 1.94% |
| 2025-12-18 | 5.79 | 5.78 | -0.04 | -0.69% | 5.76 | 5.86 | 130428 | 7584.20 | 1.20% |
| 2025-12-17 | 5.77 | 5.82 | 0.01 | 0.17% | 5.70 | 5.83 | 195685 | 11272.08 | 1.80% |
| 2025-12-16 | 5.93 | 5.81 | -0.08 | -1.36% | 5.79 | 5.98 | 184870 | 10803.70 | 1.70% |
| 2025-12-15 | 5.98 | 5.89 | -0.09 | -1.51% | 5.85 | 6.01 | 171316 | 10148.06 | 1.58% |
| 2025-12-12 | 5.99 | 5.98 | -0.05 | -0.83% | 5.95 | 6.03 | 166583 | 9978.22 | 1.53% |
| 2025-12-11 | 6.13 | 6.03 | -0.14 | -2.27% | 6.01 | 6.22 | 235707 | 14343.91 | 2.17% |
| 2025-12-10 | 5.92 | 6.17 | 0.25 | 4.22% | 5.92 | 6.24 | 443895 | 27154.54 | 4.08% |
| 2025-12-09 | 6.04 | 5.92 | -0.14 | -2.31% | 5.92 | 6.05 | 237571 | 14185.17 | 2.18% |
| 2025-12-08 | 6.09 | 6.06 | -0.03 | -0.49% | 6.04 | 6.12 | 235168 | 14269.66 | 2.16% |
| 2025-12-05 | 6.02 | 6.09 | 0.08 | 1.33% | 5.94 | 6.10 | 209281 | 12619.53 | 1.92% |
| 2025-12-04 | 6.15 | 6.01 | -0.14 | -2.28% | 6.00 | 6.19 | 235095 | 14238.21 | 2.16% |
| 2025-12-03 | 6.34 | 6.15 | -0.20 | -3.15% | 6.14 | 6.34 | 240769 | 14991.27 | 2.21% |
| 2025-12-02 | 6.30 | 6.35 | 0.08 | 1.28% | 6.20 | 6.42 | 326998 | 20582.71 | 3.01% |
| 2025-12-01 | 6.26 | 6.27 | 0.00 | 0.00% | 6.23 | 6.31 | 182012 | 11406.28 | 1.67% |
| 2025-11-28 | 6.18 | 6.27 | 0.10 | 1.62% | 6.14 | 6.27 | 212417 | 13181.51 | 1.95% |
| 2025-11-27 | 6.21 | 6.17 | -0.05 | -0.80% | 6.16 | 6.25 | 189717 | 11759.90 | 1.74% |
| 2025-11-26 | 6.22 | 6.22 | 0.00 | 0.00% | 6.18 | 6.27 | 223825 | 13936.55 | 2.06% |
| 2025-11-25 | 6.27 | 6.22 | -0.02 | -0.32% | 6.21 | 6.30 | 247998 | 15488.15 | 2.28% |
上证大盘股票行情在线 K线走势图
汉马科技(600375)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
