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
2023-12-29 24.69 25.80 24.58 25.62 26.1M
2023-12-28 25.21 25.50 24.01 24.90 28.5M
2023-12-27 25.70 26.82 25.18 25.85 36.2M
2023-12-26 25.31 26.15 24.60 25.93 28.4M
2023-12-25 24.83 25.97 23.90 25.60 25.3M
2023-12-22 25.10 26.30 24.96 24.99 37.4M
2023-12-21 24.36 25.65 23.53 25.41 35.4M
2023-12-20 25.98 26.20 24.60 24.69 29.2M
2023-12-19 26.00 26.53 24.96 26.25 29.8M
2023-12-18 25.71 27.20 25.71 26.99 43.4M
2023-12-15 26.39 26.94 25.76 25.98 44.3M
2023-12-14 28.91 28.91 26.67 27.50 66.7M
2023-12-13 27.00 29.63 26.90 29.63 81.2M
2023-12-12 24.35 26.94 24.24 26.94 47.9M
2023-12-11 24.35 24.58 23.90 24.49 24.0M
2023-12-08 23.55 24.66 23.44 24.21 26.1M
2023-12-07 22.84 24.20 22.78 23.54 19.1M
2023-12-06 22.50 23.39 22.13 22.80 11.8M
2023-12-05 23.75 23.75 22.46 22.50 11.8M
2023-12-04 23.48 23.88 23.43 23.56 16.8M
2023-12-01 22.24 24.00 22.15 23.75 26.7M
2023-11-30 22.70 22.70 21.95 22.30 12.7M
2023-11-29 23.29 23.32 22.75 22.76 22.3M
2023-11-28 22.25 24.45 22.07 23.70 35.2M
2023-11-27 22.03 22.68 22.02 22.23 4.7M
2023-11-24 22.99 23.00 22.13 22.18 5.4M
2023-11-23 22.86 23.00 22.44 22.95 5.0M
2023-11-22 23.10 23.43 22.88 22.91 5.4M
2023-11-21 23.66 23.80 23.19 23.23 5.5M
2023-11-20 23.41 23.78 23.41 23.64 5.2M
2023-11-17 23.30 23.55 23.13 23.41 4.8M
2023-11-16 23.48 23.85 23.37 23.37 5.5M
2023-11-15 23.91 24.04 23.58 23.67 6.9M
2023-11-14 23.58 23.90 23.40 23.81 7.2M
2023-11-13 23.06 23.85 23.06 23.62 8.6M
2023-11-10 23.11 23.38 22.86 23.02 6.0M
2023-11-09 23.47 23.69 23.10 23.20 7.7M
2023-11-08 23.16 23.82 23.04 23.47 11.7M
2023-11-07 22.80 23.42 22.66 23.20 10.4M
2023-11-06 22.17 22.87 22.16 22.79 10.4M
2023-11-03 21.83 22.56 21.60 22.33 13.0M
2023-11-02 21.56 22.02 21.43 21.49 4.5M
2023-11-01 21.98 22.15 21.69 21.75 5.0M
2023-10-31 22.00 22.16 21.56 21.82 6.2M
2023-10-30 21.31 22.05 21.31 21.98 7.2M
2023-10-27 21.57 21.81 21.08 21.69 7.2M
2023-10-26 21.58 21.80 21.23 21.74 6.2M
2023-10-25 21.44 21.99 21.44 21.64 6.6M
2023-10-24 20.91 21.57 20.89 21.43 7.3M
2023-10-23 21.80 21.90 20.80 20.91 7.5M
2023-10-20 22.97 23.13 21.80 21.87 9.1M
2023-10-19 22.87 23.62 22.72 22.80 9.4M
2023-10-18 23.51 23.68 22.54 22.98 10.1M
2023-10-17 23.58 23.99 23.15 23.78 9.4M
2023-10-16 24.20 24.25 23.50 23.66 12.4M
2023-10-13 25.00 25.71 24.17 24.18 19.8M
2023-10-12 25.10 25.68 24.56 25.21 24.3M
2023-10-11 24.42 26.57 24.02 25.16 27.9M
2023-10-10 23.78 25.19 23.74 24.60 21.4M
2023-10-09 23.50 24.20 23.36 23.78 12.6M
2023-09-28 24.38 24.58 23.36 23.69 17.7M
2023-09-27 24.00 24.78 23.88 24.20 18.7M
2023-09-26 22.50 25.00 22.28 24.40 31.3M
2023-09-25 22.41 24.35 22.08 23.80 15.5M
2023-09-22 21.40 22.81 21.36 22.52 13.5M
2023-09-21 21.35 21.90 21.34 21.49 6.7M
2023-09-20 21.45 22.56 21.31 21.87 12.5M
2023-09-19 22.08 22.22 21.34 21.45 6.9M
2023-09-18 22.13 22.45 22.01 22.07 5.7M
2023-09-15 22.60 22.76 22.14 22.28 5.2M
2023-09-14 23.35 23.35 22.42 22.58 6.2M
2023-09-13 23.80 23.84 22.80 23.06 8.7M
2023-09-12 23.90 24.08 23.70 23.80 6.7M
2023-09-11 23.62 24.26 23.51 24.08 8.5M
2023-09-08 23.57 23.94 23.47 23.67 6.4M
2023-09-07 24.09 24.35 23.77 23.78 8.3M
2023-09-06 23.79 24.20 23.56 24.11 8.8M
2023-09-05 24.01 24.29 23.80 23.94 11.0M
2023-09-04 23.98 24.19 23.72 24.16 11.2M
2023-09-01 24.12 24.32 23.80 24.06 13.6M
2023-08-31 24.07 24.99 23.88 24.30 29.8M
2023-08-30 22.01 24.26 21.98 24.26 22.4M
2023-08-29 21.26 22.14 21.19 22.05 9.5M
2023-08-28 22.45 22.65 21.26 21.27 8.3M
2023-08-25 22.56 22.56 21.05 21.26 12.0M
2023-08-24 23.01 23.43 22.76 22.78 9.9M
2023-08-23 22.88 23.89 22.57 23.23 14.8M
2023-08-22 22.53 23.13 22.43 23.08 10.6M
2023-08-21 22.17 22.82 22.17 22.31 6.7M
2023-08-18 23.04 23.20 22.10 22.15 8.8M
2023-08-17 22.49 23.20 22.39 23.07 6.5M
2023-08-16 23.80 23.80 22.60 22.83 12.0M
2023-08-15 24.48 24.75 23.87 24.03 7.6M
2023-08-14 23.75 24.64 23.60 24.50 7.7M
2023-08-11 25.00 25.01 24.01 24.07 8.7M
2023-08-10 25.14 25.31 24.50 24.76 10.8M
2023-08-09 25.63 26.08 25.10 25.18 12.1M
2023-08-08 26.40 26.50 25.79 25.79 19.2M
2023-08-07 25.79 27.60 25.26 26.64 33.0M
2023-08-04 24.83 25.50 24.80 25.35 13.6M
2023-08-03 24.61 25.11 24.60 24.83 8.9M
2023-08-02 24.69 25.94 24.19 25.23 17.1M
2023-08-01 25.25 25.25 24.71 24.81 9.4M
2023-07-31 24.88 25.56 24.41 25.29 13.7M
2023-07-28 25.07 25.99 24.96 25.18 15.8M
2023-07-27 24.90 25.27 24.60 24.71 8.1M
2023-07-26 24.82 25.46 24.61 25.10 13.2M
2023-07-25 24.73 25.88 24.44 25.10 16.9M
2023-07-24 24.02 24.56 23.83 24.39 8.9M
2023-07-21 24.08 24.62 23.88 24.13 8.7M
2023-07-20 24.74 24.94 24.30 24.44 17.1M
2023-07-19 23.71 26.02 23.70 25.56 26.3M
2023-07-18 23.96 24.20 23.62 23.65 6.5M
2023-07-17 23.91 24.40 23.81 23.95 8.1M
2023-07-14 23.79 24.45 23.70 24.18 11.1M
2023-07-13 23.35 23.86 23.33 23.75 8.8M
2023-07-12 24.20 24.33 23.37 23.39 12.0M
2023-07-11 24.17 24.59 24.06 24.33 6.7M
2023-07-10 24.75 24.87 24.25 24.28 9.1M
2023-07-07 25.48 25.48 24.50 24.68 11.4M
2023-07-06 25.36 26.00 25.32 25.65 9.7M
2023-07-05 25.51 26.20 25.20 25.62 12.1M
2023-07-04 25.22 25.57 25.12 25.51 8.9M
2023-07-03 25.52 25.63 25.00 25.37 10.2M
2023-06-30 25.18 25.53 24.89 25.49 10.3M
2023-06-29 24.78 25.44 24.70 25.25 11.1M
2023-06-28 25.49 25.51 23.95 24.95 15.9M
2023-06-27 25.00 25.78 24.99 25.53 12.4M
2023-06-26 27.30 27.63 25.48 25.48 26.0M
2023-06-21 30.80 30.80 28.30 28.31 27.1M
2023-06-20 29.65 31.35 29.29 30.52 35.5M
2023-06-19 30.50 30.88 29.90 30.13 31.7M
2023-06-16 29.30 30.50 29.01 30.33 36.2M
2023-06-15 29.68 29.92 29.07 29.22 21.6M
2023-06-14 29.11 30.27 28.89 29.68 30.8M
2023-06-13 27.89 29.87 27.51 29.34 32.0M
2023-06-12 28.05 28.62 28.00 28.25 18.0M
2023-06-09 27.60 28.10 27.29 27.93 17.0M
2023-06-08 28.27 28.28 27.06 27.59 20.2M
2023-06-07 27.98 28.80 27.59 28.44 22.1M
2023-06-06 30.10 30.18 28.00 28.03 29.7M
2023-06-05 30.08 30.24 29.46 29.81 25.4M
2023-06-02 30.69 31.08 29.85 30.29 42.1M
2023-06-01 28.82 32.23 28.67 30.96 63.3M
2023-05-31 29.60 30.18 29.12 29.30 32.0M
2023-05-30 28.57 30.70 27.80 30.21 43.2M
2023-05-29 29.80 30.40 29.02 29.03 35.6M
2023-05-26 28.50 29.86 27.92 29.82 41.5M
2023-05-25 27.50 28.78 27.40 28.54 32.6M
2023-05-24 27.08 28.96 27.07 28.23 35.4M
2023-05-23 29.00 29.64 28.01 28.06 50.9M
2023-05-22 25.95 28.78 25.67 28.78 36.5M
2023-05-19 26.72 26.99 26.13 26.16 19.7M
2023-05-18 26.18 27.42 26.01 27.16 26.8M
2023-05-17 26.00 26.45 25.65 26.34 16.1M
2023-05-16 27.10 27.14 25.70 26.00 24.1M
2023-05-15 28.22 28.25 26.09 27.10 33.5M
2023-05-12 28.95 29.15 28.04 28.22 33.2M
2023-05-11 30.84 31.84 29.00 29.80 50.8M
2023-05-10 31.38 33.36 30.03 32.17 64.0M
2023-05-09 27.65 32.42 27.04 31.69 70.2M
2023-05-08 30.05 30.88 29.15 29.47 64.6M
2023-05-05 27.04 28.67 27.04 28.67 14.2M
2023-05-04 24.95 26.35 24.94 26.06 24.8M
2023-04-28 23.88 25.16 23.88 24.90 15.9M
2023-04-27 24.23 24.68 23.67 23.94 14.8M
2023-04-26 24.89 25.39 24.13 24.56 18.7M
2023-04-25 25.32 26.05 24.79 25.23 18.2M
2023-04-24 25.21 25.84 25.09 25.51 14.5M
2023-04-21 26.90 26.90 25.18 25.19 27.2M
2023-04-20 26.13 27.77 26.02 27.31 27.8M
2023-04-19 26.30 26.99 26.17 26.43 17.1M
2023-04-18 26.42 26.66 25.99 26.32 14.0M
2023-04-17 26.07 26.80 25.91 26.57 16.1M
2023-04-14 26.79 27.16 25.68 26.23 23.0M
2023-04-13 27.45 28.25 26.91 26.96 22.4M
2023-04-12 27.01 27.77 27.00 27.45 20.1M
2023-04-11 27.10 27.85 26.79 27.23 21.5M
2023-04-10 30.29 30.30 27.30 27.39 33.3M
2023-04-07 29.83 30.55 28.75 30.11 28.0M
2023-04-06 30.39 30.67 29.50 29.78 33.8M
2023-04-04 32.84 32.84 31.20 31.76 34.2M
2023-04-03 31.35 33.29 31.20 32.88 38.7M
2023-03-31 30.42 31.80 30.42 31.73 30.2M
2023-03-30 31.82 32.09 30.51 30.66 37.7M
2023-03-29 32.36 33.94 32.00 32.79 35.3M
2023-03-28 34.80 35.19 32.59 32.75 50.5M
2023-03-27 34.20 36.43 33.72 35.95 63.6M
2023-03-24 33.80 35.20 33.33 34.56 65.4M
2023-03-23 32.40 35.73 32.04 34.39 68.6M
2023-03-22 31.60 32.93 31.50 32.48 44.2M
2023-03-21 30.70 31.62 30.39 31.39 27.2M
2023-03-20 32.03 32.84 31.08 31.35 33.3M
2023-03-17 31.02 32.80 31.02 32.02 40.7M
2023-03-16 30.95 31.69 30.69 30.95 27.0M
2023-03-15 31.65 32.17 30.91 30.96 26.9M
2023-03-14 33.65 33.97 31.13 31.40 44.3M
2023-03-13 33.11 34.50 33.10 33.67 34.4M
2023-03-10 34.00 35.27 33.06 33.10 40.2M
2023-03-09 33.68 35.50 32.68 34.48 53.7M
2023-03-08 33.80 35.09 32.68 33.83 41.5M
2023-03-07 34.71 35.74 34.03 34.75 40.0M
2023-03-06 34.15 35.20 33.55 34.39 40.4M
2023-03-03 35.66 36.57 35.20 35.20 78.9M
2023-03-02 35.60 40.24 35.00 39.11 104.2M
2023-03-01 32.61 36.58 32.50 36.58 74.9M
2023-02-28 31.70 33.37 30.00 33.25 66.0M
2023-02-27 31.10 33.30 30.85 32.10 48.7M
2023-02-24 33.05 33.34 31.90 31.90 61.5M
2023-02-23 38.31 38.48 34.19 34.19 63.9M
2023-02-22 36.54 38.35 36.04 37.99 60.9M
2023-02-21 38.07 39.25 35.01 36.95 64.1M
2023-02-20 37.20 38.94 36.43 38.90 61.0M
2023-02-17 35.80 38.45 35.00 37.80 70.0M
2023-02-16 35.00 37.38 34.30 36.00 71.5M
2023-02-15 34.80 36.32 33.96 36.25 72.3M
2023-02-14 33.70 35.68 31.92 35.16 65.7M
2023-02-13 33.50 34.49 33.00 33.99 52.6M
2023-02-10 34.70 35.99 32.69 33.38 68.4M
2023-02-09 34.00 35.54 33.56 35.42 57.9M
2023-02-08 34.20 35.89 33.71 35.59 93.8M
2023-02-07 32.63 32.63 31.61 32.63 65.2M
2023-02-06 29.66 29.66 29.66 29.66 5.5M
2023-02-03 26.96 26.96 26.96 26.96 19.9M
2023-02-02 24.51 24.51 24.51 24.51 4.8M
2023-02-01 22.28 22.28 22.28 22.28 3.1M
2023-01-31 20.25 20.25 20.25 20.25 2.9M
2023-01-30 18.41 18.41 18.41 18.41 6.1M
2023-01-20 16.76 17.17 16.51 16.74 13.3M
2023-01-19 16.52 17.08 16.45 16.92 8.7M
2023-01-18 16.44 16.68 16.25 16.61 6.3M
2023-01-17 16.75 16.93 16.40 16.51 8.1M
2023-01-16 16.70 17.00 16.69 16.73 8.5M
2023-01-13 16.97 17.07 16.60 16.80 10.8M
2023-01-12 17.39 17.44 16.82 17.13 16.7M
2023-01-11 16.88 17.89 16.88 17.65 26.1M
2023-01-10 16.45 17.57 16.18 17.18 20.6M
2023-01-09 16.54 16.61 16.32 16.44 8.5M
2023-01-06 16.67 16.86 16.41 16.50 13.1M
2023-01-05 16.91 17.35 16.51 16.82 24.2M
2023-01-04 16.25 16.95 16.19 16.75 23.9M
2023-01-03 15.51 16.38 15.41 16.24 18.3M