汉王科技

002362
🏛️ 中国 →
24.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.79 24.05 23.67 24.02 306.0K
09:35 24.03 24.26 24.01 24.25 323.0K
09:40 24.24 24.25 24.11 24.15 301.1K
09:45 24.16 24.25 24.12 24.21 248.5K
09:50 24.21 24.23 24.14 24.14 133.1K
09:55 24.14 24.19 24.10 24.18 129.7K
10:00 24.18 24.18 24.11 24.12 62.8K
10:05 24.11 24.11 24.04 24.04 166.8K
10:10 24.04 24.09 24.00 24.07 95.5K
10:15 24.07 24.18 24.06 24.17 82.0K
10:20 24.17 24.22 24.16 24.22 130.7K
10:25 24.22 24.29 24.16 24.29 245.0K
10:30 24.29 24.42 24.23 24.40 303.6K
10:35 24.41 24.44 24.32 24.37 256.9K
10:40 24.37 24.37 24.27 24.31 158.6K
10:45 24.31 24.37 24.31 24.36 70.6K
10:50 24.37 24.43 24.36 24.42 252.7K
10:55 24.43 24.44 24.42 24.44 127.1K
11:00 24.44 24.45 24.39 24.40 82.9K
11:05 24.40 24.43 24.37 24.41 92.9K
11:10 24.41 24.53 24.40 24.53 317.5K
11:15 24.50 24.54 24.45 24.49 124.8K
11:20 24.50 24.53 24.47 24.49 77.1K
11:25 24.47 24.52 24.47 24.52 116.7K
13:00 24.54 24.60 24.51 24.51 422.1K
13:05 24.53 24.54 24.47 24.54 128.7K
13:10 24.54 24.54 24.45 24.47 70.0K
13:15 24.46 24.54 24.46 24.49 102.2K
13:20 24.49 24.50 24.45 24.49 107.9K
13:25 24.49 24.55 24.48 24.54 107.4K
13:30 24.53 24.56 24.51 24.53 75.2K
13:35 24.54 24.54 24.52 24.53 55.9K
13:40 24.53 24.58 24.52 24.58 158.4K
13:45 24.57 24.62 24.57 24.61 162.1K
13:50 24.62 24.83 24.62 24.79 612.1K
13:55 24.78 24.79 24.68 24.68 142.4K
14:00 24.67 24.76 24.67 24.72 159.0K
14:05 24.72 24.75 24.71 24.72 123.7K
14:10 24.71 24.78 24.69 24.75 184.3K
14:15 24.76 24.78 24.74 24.75 73.8K
14:20 24.75 24.78 24.74 24.76 114.7K
14:25 24.73 24.78 24.73 24.77 188.0K
14:30 24.78 24.98 24.77 24.98 826.7K
14:35 24.98 25.00 24.95 24.96 450.0K
14:40 24.97 25.00 24.93 24.98 321.8K
14:45 24.99 25.00 24.96 24.98 268.9K
14:50 24.99 25.00 24.98 24.99 387.0K
14:55 24.99 24.99 24.93 24.97 156.2K
15:40 24.98 24.98 24.98 24.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.80 24.80 24.07 24.07 6.4M
2025-09-25 24.94 25.34 24.77 24.85 8.2M
2025-09-24 23.80 25.00 23.66 24.98 9.7M
2025-09-23 24.36 24.36 23.41 23.96 8.0M
2025-09-22 24.50 24.64 24.19 24.38 7.0M
2025-09-19 24.89 25.10 24.34 24.50 10.6M
2025-09-18 27.00 27.20 24.58 24.85 21.9M
2025-09-17 24.77 25.42 24.54 25.05 15.0M
2025-09-16 23.48 25.24 23.42 25.00 19.2M
2025-09-15 23.63 23.70 23.31 23.48 4.8M
2025-09-12 23.69 23.96 23.69 23.70 5.6M
2025-09-11 23.40 23.80 23.10 23.79 6.5M
2025-09-10 23.16 23.45 23.10 23.30 4.3M
2025-09-09 23.68 23.77 23.10 23.17 5.8M
2025-09-08 23.44 23.83 23.33 23.83 6.2M
2025-09-05 23.10 23.45 22.91 23.44 5.8M
2025-09-04 23.40 23.66 22.70 22.99 7.7M
2025-09-03 24.05 24.17 23.34 23.39 7.8M
2025-09-02 24.75 24.87 23.84 24.04 10.8M
2025-09-01 24.87 25.37 24.75 24.89 8.3M
2025-08-29 25.37 25.42 24.72 24.80 11.0M
2025-08-28 25.07 25.68 24.36 25.36 16.9M
2025-08-27 26.56 26.58 25.12 25.17 23.3M
2025-08-26 25.85 26.24 25.25 25.96 15.8M
2025-08-25 25.67 26.36 25.67 25.99 21.0M
2025-08-22 25.13 25.72 25.01 25.50 12.0M
2025-08-21 25.43 25.79 25.10 25.12 9.6M
2025-08-20 25.58 25.58 25.00 25.39 14.4M
2025-08-19 25.95 26.15 25.50 25.74 14.9M
2025-08-18 25.72 25.99 25.40 25.94 17.7M
2025-08-15 25.33 25.61 25.15 25.59 13.1M
2025-08-14 25.40 25.88 25.17 25.34 14.3M
2025-08-13 25.19 25.50 25.09 25.38 12.4M
2025-08-12 25.30 25.40 24.97 25.16 11.5M
2025-08-11 24.92 25.51 24.92 25.39 13.8M
2025-08-08 26.54 26.57 25.22 25.22 23.7M
2025-08-07 26.15 27.00 26.15 26.68 25.7M
2025-08-06 27.11 28.57 26.52 26.62 43.6M
2025-08-05 26.28 27.00 25.88 27.00 32.1M
2025-08-04 25.34 27.25 25.12 26.54 32.6M
2025-08-01 25.32 25.60 24.74 25.59 24.5M
2025-07-31 25.52 26.15 24.89 25.94 33.8M
2025-07-30 25.10 25.31 24.31 24.71 26.7M
2025-07-29 25.31 26.49 24.58 25.68 33.8M
2025-07-28 26.44 27.65 25.50 25.99 58.9M
2025-07-25 23.00 25.14 23.00 25.14 13.6M
2025-07-24 22.68 22.95 22.64 22.85 4.4M
2025-07-23 22.92 23.08 22.61 22.71 7.2M
2025-07-22 23.25 23.29 22.70 22.85 8.6M
2025-07-21 23.02 23.52 23.02 23.24 11.2M
2025-07-18 22.70 24.23 22.67 23.12 18.1M
2025-07-17 22.50 22.70 22.32 22.51 5.7M
2025-07-16 22.48 22.71 22.30 22.38 5.1M
2025-07-15 22.25 22.50 21.97 22.50 5.9M
2025-07-14 22.50 22.51 22.10 22.35 4.4M
2025-07-11 22.20 22.49 22.00 22.43 5.9M
2025-07-10 22.24 22.50 22.05 22.21 4.0M
2025-07-09 22.02 22.34 21.95 22.27 5.3M
2025-07-08 21.90 22.02 21.73 21.99 3.7M
2025-07-07 21.86 21.95 21.76 21.84 2.5M
2025-07-04 22.08 22.18 21.75 21.84 3.5M
2025-07-03 22.16 22.25 22.01 22.08 3.1M
2025-07-02 22.15 22.29 21.93 22.07 4.0M
2025-07-01 22.52 22.52 22.11 22.31 3.1M
2025-06-30 22.22 22.48 22.22 22.42 3.8M
2025-06-27 22.33 22.42 22.05 22.22 3.9M
2025-06-26 22.14 22.42 22.10 22.14 4.6M
2025-06-25 22.09 22.22 21.86 22.19 5.6M
2025-06-24 21.33 22.05 21.33 22.04 5.9M
2025-06-23 20.69 21.76 20.40 21.52 6.5M
2025-06-20 21.25 21.28 20.57 20.74 3.9M
2025-06-19 21.60 21.74 21.15 21.17 3.7M
2025-06-18 21.71 21.89 21.40 21.60 4.0M
2025-06-17 21.99 22.06 21.68 21.80 3.3M
2025-06-16 21.52 21.97 21.42 21.92 3.7M
2025-06-13 22.35 22.48 21.62 21.63 6.1M
2025-06-12 22.23 22.67 22.23 22.49 3.9M
2025-06-11 22.48 22.71 22.33 22.41 4.2M
2025-06-10 22.84 22.90 22.05 22.42 6.5M
2025-06-09 22.70 22.81 22.41 22.75 6.4M
2025-06-06 22.40 22.79 22.30 22.52 8.5M
2025-06-05 21.50 23.26 21.44 22.47 14.3M
2025-06-04 21.42 21.56 21.29 21.47 2.8M
2025-06-03 21.20 21.75 21.20 21.41 3.4M
2025-05-30 21.91 21.92 21.40 21.45 4.1M
2025-05-29 21.29 22.04 21.19 22.03 6.3M
2025-05-28 21.59 21.76 21.18 21.32 3.7M
2025-05-27 21.71 21.87 21.45 21.59 5.8M
2025-05-26 21.85 22.60 21.60 21.92 8.9M
2025-05-23 21.65 21.84 21.21 21.21 4.5M
2025-05-22 21.75 22.10 21.50 21.75 5.6M
2025-05-21 22.11 22.11 21.60 21.70 3.1M
2025-05-20 21.75 22.17 21.57 22.12 3.8M
2025-05-19 21.78 21.84 21.36 21.81 4.2M
2025-05-16 21.70 21.95 21.50 21.67 5.1M
2025-05-15 22.20 22.88 21.79 21.80 6.3M
2025-05-14 21.92 22.34 21.65 22.24 7.8M
2025-05-13 22.23 22.90 21.83 21.91 9.7M
2025-05-12 21.90 22.02 21.73 21.88 3.6M
2025-05-09 21.90 22.03 21.60 21.61 5.0M
2025-05-08 21.50 22.36 21.48 22.09 7.4M
2025-05-07 21.91 21.99 21.40 21.55 7.0M
2025-05-06 20.98 21.75 20.84 21.69 8.4M
2025-04-30 20.14 20.83 20.06 20.55 5.5M
2025-04-29 19.55 20.15 19.50 20.10 5.0M
2025-04-28 19.90 20.10 19.68 19.71 3.7M
2025-04-25 19.81 20.15 19.73 19.88 3.5M
2025-04-24 20.08 20.18 19.62 19.76 4.6M
2025-04-23 20.03 20.45 19.90 20.19 6.4M
2025-04-22 19.91 20.04 19.72 19.79 4.0M
2025-04-21 19.46 19.91 19.29 19.89 3.9M
2025-04-18 19.51 19.67 19.35 19.47 3.0M
2025-04-17 19.20 19.98 19.14 19.51 6.2M
2025-04-16 19.60 19.78 18.94 19.25 5.3M
2025-04-15 19.60 19.95 19.53 19.78 5.0M
2025-04-14 19.66 19.89 19.56 19.69 6.9M
2025-04-11 18.90 19.53 18.83 19.28 6.8M
2025-04-10 19.05 19.53 19.02 19.11 9.3M
2025-04-09 17.26 18.75 16.50 18.71 12.0M
2025-04-08 18.50 19.25 17.68 18.12 15.1M
2025-04-07 20.10 20.60 19.64 19.64 3.4M
2025-04-03 21.96 22.27 21.66 21.82 3.7M
2025-04-02 22.26 22.54 22.13 22.24 3.2M
2025-04-01 22.33 22.55 22.21 22.25 5.0M
2025-03-31 22.09 22.50 21.53 22.31 6.5M
2025-03-28 22.32 22.65 22.22 22.28 3.9M
2025-03-27 22.48 22.63 22.11 22.47 4.1M
2025-03-26 22.40 22.74 22.40 22.55 4.0M
2025-03-25 22.80 23.06 22.35 22.50 6.3M
2025-03-24 23.38 23.68 22.42 23.00 10.5M
2025-03-21 23.96 23.97 23.30 23.38 7.0M
2025-03-20 24.20 24.43 24.03 24.05 5.0M
2025-03-19 24.58 24.60 24.16 24.31 6.4M
2025-03-18 24.58 24.87 24.45 24.70 6.2M
2025-03-17 24.71 24.87 24.32 24.58 5.2M
2025-03-14 24.55 24.79 24.15 24.70 6.9M
2025-03-13 25.26 25.26 24.08 24.48 9.8M
2025-03-12 25.49 25.61 25.15 25.17 7.9M
2025-03-11 25.17 25.53 24.96 25.24 8.2M
2025-03-10 25.53 25.98 25.07 25.47 10.5M
2025-03-07 26.30 26.63 25.53 25.77 17.4M
2025-03-06 25.50 26.45 25.16 26.00 19.1M
2025-03-05 24.51 25.45 24.35 25.00 12.8M
2025-03-04 23.44 24.80 23.40 24.55 10.2M
2025-03-03 23.75 24.44 23.36 23.86 10.2M
2025-02-28 25.43 25.58 23.50 23.70 16.3M
2025-02-27 26.39 26.68 25.25 25.68 14.4M
2025-02-26 26.55 26.70 26.12 26.39 12.5M
2025-02-25 26.33 26.80 26.07 26.41 12.4M
2025-02-24 27.34 27.34 26.51 26.87 16.7M
2025-02-21 27.00 27.20 26.50 27.09 21.2M
2025-02-20 26.69 27.36 26.59 26.96 20.1M
2025-02-19 25.99 26.87 25.98 26.87 16.5M
2025-02-18 26.80 27.46 25.70 25.83 19.4M
2025-02-17 26.66 27.68 26.59 27.07 31.2M
2025-02-14 26.44 26.69 25.81 26.45 14.9M
2025-02-13 26.80 26.86 26.05 26.44 17.9M
2025-02-12 26.25 27.22 26.10 26.85 20.9M
2025-02-11 27.28 27.90 26.28 26.28 26.7M
2025-02-10 26.94 27.99 26.48 27.37 32.9M
2025-02-07 26.05 27.20 25.68 26.94 36.9M
2025-02-06 25.66 26.34 25.15 26.18 33.5M
2025-02-05 26.24 26.78 25.53 25.88 34.4M
2025-01-27 26.49 26.49 24.85 24.90 36.0M
2025-01-24 22.88 24.81 22.73 24.81 29.8M
2025-01-23 22.84 23.38 22.52 22.55 11.0M
2025-01-22 22.72 22.90 22.38 22.50 7.0M
2025-01-21 23.09 23.21 22.59 23.01 8.9M
2025-01-20 23.45 23.45 22.83 22.89 9.5M
2025-01-17 23.00 23.51 22.88 23.11 9.9M
2025-01-16 23.49 24.00 22.93 23.26 15.0M
2025-01-15 23.35 23.84 23.25 23.50 15.5M
2025-01-14 22.14 23.40 21.99 23.36 17.4M
2025-01-13 21.73 22.51 21.34 21.98 10.0M
2025-01-10 22.78 23.24 22.01 22.03 13.3M
2025-01-09 22.32 23.08 22.32 22.80 13.6M
2025-01-08 22.20 22.85 21.58 22.60 21.4M
2025-01-07 20.54 22.40 20.54 22.20 22.2M
2025-01-06 20.80 21.06 20.21 20.38 11.3M
2025-01-03 22.22 22.45 20.69 20.71 15.6M
2025-01-02 22.65 22.99 21.95 22.22 14.7M