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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.27 17.43 17.06 17.23 4.1M
2021-12-30 16.83 17.20 16.80 17.16 3.2M
2021-12-29 16.98 17.01 16.74 16.89 2.7M
2021-12-28 16.68 17.15 16.61 17.00 3.3M
2021-12-27 16.55 16.75 16.41 16.68 2.0M
2021-12-24 16.77 16.94 16.51 16.56 3.0M
2021-12-23 17.15 17.20 16.75 16.77 3.6M
2021-12-22 17.03 17.60 16.87 17.13 4.8M
2021-12-21 16.56 17.85 16.40 17.17 6.9M
2021-12-20 16.73 16.82 16.45 16.45 2.6M
2021-12-17 16.67 16.98 16.63 16.78 3.4M
2021-12-16 16.67 16.83 16.51 16.70 2.7M
2021-12-15 16.65 16.90 16.55 16.59 3.4M
2021-12-14 16.07 17.17 16.00 16.78 8.7M
2021-12-13 15.86 16.18 15.82 16.12 2.0M
2021-12-10 15.86 15.89 15.73 15.86 1.2M
2021-12-09 15.88 15.95 15.78 15.86 1.4M
2021-12-08 15.59 15.94 15.55 15.89 2.0M
2021-12-07 15.82 15.93 15.53 15.62 2.1M
2021-12-06 16.23 16.23 15.79 15.79 3.0M
2021-12-03 16.25 16.39 16.18 16.23 1.4M
2021-12-02 16.59 16.59 16.16 16.17 2.5M
2021-12-01 16.44 16.63 16.41 16.55 3.1M
2021-11-30 15.92 16.69 15.87 16.45 5.0M
2021-11-29 15.80 15.99 15.71 15.87 1.6M
2021-11-26 16.21 16.36 15.80 16.11 3.0M
2021-11-25 16.30 16.46 16.19 16.30 2.1M
2021-11-24 16.34 16.40 16.10 16.21 1.9M
2021-11-23 16.30 16.48 16.22 16.33 1.7M
2021-11-22 16.31 16.45 16.13 16.31 1.9M
2021-11-19 16.23 16.36 16.13 16.31 2.2M
2021-11-18 16.35 16.45 16.10 16.23 2.3M
2021-11-17 16.32 16.43 16.07 16.34 2.0M
2021-11-16 16.29 16.36 16.15 16.30 2.0M
2021-11-15 15.96 16.33 15.92 16.29 2.7M
2021-11-12 16.10 16.10 15.88 16.00 1.6M
2021-11-11 15.90 16.04 15.78 15.97 1.9M
2021-11-10 15.82 16.09 15.75 15.91 1.8M
2021-11-09 15.61 15.99 15.55 15.81 1.9M
2021-11-08 15.61 15.70 15.40 15.62 2.0M
2021-11-05 15.38 16.12 15.31 15.76 3.9M
2021-11-04 15.16 15.40 15.15 15.38 2.0M
2021-11-03 15.02 15.27 15.00 15.15 1.2M
2021-11-02 15.39 15.55 14.88 15.00 2.6M
2021-11-01 15.26 15.54 14.88 15.48 2.9M
2021-10-29 15.37 15.60 15.35 15.47 1.7M
2021-10-28 15.91 16.02 15.33 15.38 2.2M
2021-10-27 16.39 16.39 15.89 15.90 1.9M
2021-10-26 16.39 16.53 16.35 16.40 0.9M
2021-10-25 16.45 16.45 16.21 16.38 0.7M
2021-10-22 16.53 16.57 16.37 16.43 0.8M
2021-10-21 16.70 16.78 16.53 16.53 1.3M
2021-10-20 16.55 16.91 16.51 16.75 2.2M
2021-10-19 16.53 16.62 16.45 16.51 1.1M
2021-10-18 16.56 16.56 16.38 16.43 1.0M
2021-10-15 16.58 16.66 16.47 16.55 0.9M
2021-10-14 16.68 16.68 16.54 16.57 0.9M
2021-10-13 16.53 16.75 16.52 16.58 1.2M
2021-10-12 16.86 16.86 16.44 16.54 1.4M
2021-10-11 16.87 16.94 16.83 16.86 1.0M
2021-10-08 16.65 17.05 16.65 16.87 1.7M
2021-09-30 16.27 16.61 16.27 16.58 0.8M
2021-09-29 16.54 16.57 16.20 16.27 1.5M
2021-09-28 16.59 16.70 16.50 16.67 1.2M
2021-09-27 16.76 16.95 16.54 16.59 2.0M
2021-09-24 17.02 17.13 16.70 16.75 2.3M
2021-09-23 16.82 17.21 16.78 17.04 2.1M
2021-09-22 16.77 16.89 16.68 16.84 1.8M
2021-09-17 17.03 17.10 16.78 16.98 1.9M
2021-09-16 17.10 17.37 16.95 17.00 2.2M
2021-09-15 17.11 17.19 17.00 17.18 2.2M
2021-09-14 17.25 17.39 17.07 17.16 2.4M
2021-09-13 17.25 17.30 17.11 17.22 1.6M
2021-09-10 17.37 17.45 17.19 17.24 2.1M
2021-09-09 17.55 17.63 17.30 17.39 2.7M
2021-09-08 17.34 17.69 17.28 17.60 3.5M
2021-09-07 17.30 17.45 17.26 17.30 2.7M
2021-09-06 17.32 17.42 17.05 17.35 2.4M
2021-09-03 17.17 17.37 17.04 17.23 3.2M
2021-09-02 17.03 17.05 16.80 16.98 2.0M
2021-09-01 16.93 17.14 16.69 17.03 2.9M
2021-08-31 17.31 17.33 16.68 16.93 5.8M
2021-08-30 17.68 17.70 17.27 17.36 5.1M
2021-08-27 18.11 18.11 17.80 17.89 2.2M
2021-08-26 17.96 18.24 17.79 18.12 3.0M
2021-08-25 17.97 18.22 17.96 18.01 2.1M
2021-08-24 17.82 18.05 17.66 17.97 2.4M
2021-08-23 17.27 17.88 17.26 17.79 2.4M
2021-08-20 17.42 17.42 17.06 17.25 2.4M
2021-08-19 17.41 17.65 17.40 17.48 1.8M
2021-08-18 17.40 17.64 17.30 17.57 1.8M
2021-08-17 18.00 18.07 17.42 17.47 2.6M
2021-08-16 18.11 18.25 17.94 18.00 2.0M
2021-08-13 18.32 18.32 18.05 18.14 2.8M
2021-08-12 17.75 18.48 17.73 18.34 5.0M
2021-08-11 18.19 18.20 17.71 17.80 4.1M
2021-08-10 17.66 18.12 17.59 18.06 3.8M
2021-08-09 17.61 17.70 17.35 17.69 1.9M
2021-08-06 17.35 17.56 17.17 17.54 2.1M
2021-08-05 17.65 17.65 17.33 17.36 2.9M
2021-08-04 17.68 17.74 17.58 17.70 2.3M
2021-08-03 17.62 17.85 17.47 17.68 3.5M
2021-08-02 17.58 17.68 17.40 17.67 2.6M
2021-07-30 17.13 17.56 17.10 17.46 3.1M
2021-07-29 17.00 17.38 17.00 17.18 2.9M
2021-07-28 17.58 17.76 16.70 16.86 5.1M
2021-07-27 18.13 18.26 17.50 17.77 5.0M
2021-07-26 18.50 19.25 18.05 18.31 5.2M
2021-07-23 18.72 18.75 18.34 18.39 2.8M
2021-07-22 18.73 18.85 18.40 18.72 3.8M
2021-07-21 18.31 18.83 18.31 18.71 4.1M
2021-07-20 18.97 18.97 18.25 18.31 7.0M
2021-07-19 18.76 19.15 18.66 18.97 2.6M
2021-07-16 18.72 18.95 18.59 18.78 1.9M
2021-07-15 19.24 19.26 18.66 18.77 4.2M
2021-07-14 19.22 19.64 19.11 19.36 3.5M
2021-07-13 19.58 19.77 19.20 19.44 4.2M
2021-07-12 19.32 19.69 19.32 19.62 3.3M
2021-07-09 19.88 19.89 19.26 19.31 5.1M
2021-07-08 20.30 20.33 19.95 19.98 3.7M
2021-07-07 20.26 20.80 19.88 20.30 4.6M
2021-07-06 20.50 20.62 20.11 20.37 4.0M
2021-07-05 20.38 20.65 19.96 20.60 6.2M
2021-07-02 19.77 20.88 19.70 20.32 7.5M
2021-07-01 20.62 20.64 19.70 19.80 5.2M
2021-06-30 19.98 20.70 19.95 20.60 5.8M
2021-06-29 20.38 20.73 19.98 20.05 4.4M
2021-06-28 19.65 20.38 19.51 20.29 5.0M
2021-06-25 19.55 19.78 19.28 19.66 3.3M
2021-06-24 20.16 20.19 19.51 19.57 5.1M
2021-06-23 19.60 20.50 19.60 20.32 5.5M
2021-06-22 20.35 20.55 20.01 20.09 5.9M
2021-06-21 20.25 21.02 19.75 20.76 11.5M
2021-06-18 19.07 20.50 18.94 20.50 8.8M
2021-06-17 18.59 19.04 18.59 19.04 2.8M
2021-06-16 19.01 19.21 18.54 18.61 3.6M
2021-06-15 19.30 19.46 19.00 19.04 4.4M
2021-06-11 19.72 20.54 19.38 19.60 10.5M
2021-06-10 18.65 19.46 18.62 19.40 5.7M
2021-06-09 19.01 19.02 18.64 18.69 2.5M
2021-06-08 18.69 19.00 18.48 18.93 3.6M
2021-06-07 18.34 18.63 18.26 18.61 2.3M
2021-06-04 18.31 18.45 18.22 18.33 1.7M
2021-06-03 18.48 18.64 18.28 18.29 1.8M
2021-06-02 18.79 18.90 18.37 18.39 2.8M
2021-06-01 18.52 18.85 18.37 18.78 3.6M
2021-05-31 18.33 18.57 18.32 18.44 2.6M
2021-05-28 18.41 18.48 18.16 18.23 2.3M
2021-05-27 18.11 18.45 18.08 18.39 3.1M
2021-05-26 18.15 18.32 18.06 18.13 2.4M
2021-05-25 17.95 18.15 17.91 18.15 2.8M
2021-05-24 17.88 18.04 17.71 17.94 2.1M
2021-05-21 18.00 18.12 17.74 17.78 2.5M
2021-05-20 17.77 18.07 17.60 18.04 2.8M
2021-05-19 17.79 17.97 17.74 17.79 1.9M
2021-05-18 17.73 17.85 17.57 17.82 2.2M
2021-05-17 18.06 18.25 17.80 17.80 2.7M
2021-05-14 17.91 18.08 17.80 18.00 2.4M
2021-05-13 17.78 18.06 17.73 17.82 2.1M
2021-05-12 17.80 17.90 17.62 17.89 1.9M
2021-05-11 17.60 17.96 17.42 17.91 2.9M
2021-05-10 17.73 17.87 17.41 17.51 2.3M
2021-05-07 17.81 17.91 17.65 17.72 2.0M
2021-05-06 17.74 17.93 17.52 17.73 2.5M
2021-04-30 18.04 18.14 17.71 17.76 3.1M
2021-04-29 18.05 18.19 17.95 18.04 2.7M
2021-04-28 18.46 18.64 17.91 18.10 5.0M
2021-04-27 19.16 19.21 18.47 18.56 3.1M
2021-04-26 18.90 19.36 18.90 18.97 2.8M
2021-04-23 19.05 19.10 18.82 18.88 1.9M
2021-04-22 19.20 19.27 18.98 19.05 2.0M
2021-04-21 19.48 19.48 19.08 19.10 2.4M
2021-04-20 19.62 19.80 19.42 19.51 2.5M
2021-04-19 19.21 19.70 19.21 19.59 3.3M
2021-04-16 18.80 19.28 18.80 19.21 2.9M
2021-04-15 18.70 18.97 18.36 18.91 3.4M
2021-04-14 18.99 19.00 18.79 18.98 2.0M
2021-04-13 18.85 19.09 18.80 18.98 2.2M
2021-04-12 19.15 19.20 18.79 18.90 2.5M
2021-04-09 19.32 19.51 19.17 19.25 1.8M
2021-04-08 19.66 19.89 19.34 19.38 2.9M
2021-04-07 19.71 19.75 19.46 19.72 2.3M
2021-04-06 19.62 19.96 19.62 19.66 2.2M
2021-04-02 19.35 19.96 19.18 19.69 3.3M
2021-04-01 19.22 19.49 19.13 19.28 2.4M
2021-03-31 19.28 19.58 19.16 19.22 2.4M
2021-03-30 19.45 19.65 18.90 19.37 4.1M
2021-03-29 19.98 20.08 19.55 19.80 2.9M
2021-03-26 19.80 19.93 19.58 19.79 2.7M
2021-03-25 19.28 19.96 19.26 19.68 3.8M
2021-03-24 19.19 19.65 19.15 19.56 4.0M
2021-03-23 19.28 19.42 19.09 19.29 2.8M
2021-03-22 18.94 19.31 18.67 19.29 4.3M
2021-03-19 18.58 18.97 18.32 18.67 2.3M
2021-03-18 19.08 19.10 18.71 18.81 2.8M
2021-03-17 19.17 19.17 18.82 19.01 1.7M
2021-03-16 18.71 19.12 18.71 19.06 2.3M
2021-03-15 18.98 19.00 18.60 18.70 2.1M
2021-03-12 19.36 19.37 18.82 18.92 2.9M
2021-03-11 18.85 19.33 18.63 19.33 2.9M
2021-03-10 19.38 19.45 18.69 18.79 3.3M
2021-03-09 19.96 19.99 18.91 19.15 3.8M
2021-03-08 20.33 20.60 19.93 19.95 3.0M
2021-03-05 20.06 20.37 19.90 20.26 2.6M
2021-03-04 20.68 20.68 20.01 20.10 3.7M
2021-03-03 20.42 20.72 20.00 20.67 4.1M
2021-03-02 20.77 20.91 20.34 20.36 3.8M
2021-03-01 21.00 21.10 20.65 20.77 3.8M
2021-02-26 20.14 20.85 20.00 20.73 2.9M
2021-02-25 21.03 21.16 20.51 20.56 3.2M
2021-02-24 21.10 21.23 20.65 21.07 4.5M
2021-02-23 20.60 21.50 20.25 21.11 5.8M
2021-02-22 21.33 21.74 20.63 20.64 6.7M
2021-02-19 20.59 21.22 20.41 21.20 5.1M
2021-02-18 20.33 20.80 20.25 20.36 4.6M
2021-02-10 20.19 20.19 19.68 20.00 3.3M
2021-02-09 19.80 20.07 19.51 19.97 3.7M
2021-02-08 19.39 20.15 19.30 19.76 3.3M
2021-02-05 19.84 20.24 19.30 19.36 3.6M
2021-02-04 20.00 20.38 19.35 19.84 5.2M
2021-02-03 21.09 21.20 20.10 20.14 5.9M
2021-02-02 21.20 21.40 20.73 21.30 4.1M
2021-02-01 21.18 21.35 20.91 21.09 4.1M
2021-01-29 22.00 22.04 20.82 21.18 7.5M
2021-01-28 23.50 23.50 21.82 21.90 12.9M
2021-01-27 24.19 24.47 23.74 24.16 4.0M
2021-01-26 25.73 25.73 23.86 24.19 8.3M
2021-01-25 26.21 26.50 25.22 25.85 8.5M
2021-01-22 25.83 26.50 25.10 26.21 9.3M
2021-01-21 25.53 26.16 24.85 25.95 8.1M
2021-01-20 25.81 26.10 25.10 25.62 8.1M
2021-01-19 24.35 26.46 24.27 26.10 12.3M
2021-01-18 24.77 25.15 24.32 24.60 5.6M
2021-01-15 24.48 25.38 24.15 24.69 5.7M
2021-01-14 23.97 24.47 23.81 24.22 4.1M
2021-01-13 24.07 24.24 23.20 23.84 5.4M
2021-01-12 24.20 24.55 23.90 24.12 3.9M
2021-01-11 24.81 25.35 24.31 24.38 5.1M
2021-01-08 24.30 25.32 23.69 24.82 5.5M
2021-01-07 25.04 25.10 23.95 24.26 5.5M
2021-01-06 25.95 25.95 24.96 25.18 5.1M
2021-01-05 25.81 26.26 25.60 25.91 6.1M
2021-01-04 24.47 25.96 24.40 25.81 6.7M