汉王科技（002362）历史行情

以下为汉王科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.300	15.820	15.860	14.850	0.370	2.395%	6.68万	0.00亿	0.000%
2026-10-08	15.730	15.450	15.880	15.300	-0.320	-2.029%	4.63万	0.00亿	0.000%
2026-10-07	15.870	15.770	16.180	15.730	-0.050	-0.316%	450.06万	0.72亿	2.167%
2026-10-06	15.870	15.770	16.180	15.730	-0.050	-0.316%	450.06万	0.72亿	2.167%
2026-10-05	15.870	15.770	16.180	15.730	-0.050	-0.316%	450.06万	0.72亿	2.167%
2026-10-02	15.870	15.770	16.180	15.730	-0.050	-0.316%	450.06万	0.72亿	2.167%
2026-10-01	15.870	15.770	16.180	15.730	-0.050	-0.316%	450.06万	0.72亿	2.167%
2026-09-30	15.870	15.770	16.180	15.730	-0.050	-0.316%	4.50万	0.00亿	0.000%
2026-09-29	15.600	15.820	16.040	15.410	-0.030	-0.189%	4.85万	0.00亿	0.000%
2026-09-28	15.810	15.850	16.470	15.550	0.100	0.635%	6.96万	0.00亿	0.000%
2026-09-27	16.130	15.750	16.130	15.730	-0.180	-1.130%	517.51万	0.82亿	2.492%
2026-09-24	16.130	15.750	16.130	15.730	-0.180	-1.130%	5.18万	0.00亿	0.000%
2026-09-23	16.460	15.930	16.510	15.820	-0.600	-3.630%	8.08万	0.00亿	0.000%
2026-09-22	16.660	16.530	16.790	16.430	-0.170	-1.018%	8.20万	0.00亿	0.000%
2026-09-21	16.550	16.700	16.730	16.450	0.150	0.906%	9.42万	0.00亿	0.000%
2026-09-18	16.520	16.550	16.730	16.410	-0.050	-0.301%	11.08万	0.00亿	0.000%
2026-09-17	16.740	16.600	16.940	16.450	-0.320	-1.891%	12.84万	0.00亿	0.000%
2026-09-16	17.610	16.920	17.610	16.900	-0.580	-3.314%	24.47万	0.00亿	0.000%
2026-09-15	15.900	17.500	17.500	15.840	1.590	9.994%	13.03万	0.00亿	0.000%
2026-09-14	15.290	15.910	16.800	15.210	0.640	4.191%	13.47万	0.00亿	0.000%
2026-09-11	15.370	15.270	15.490	15.070	-0.250	-1.611%	2.63万	0.00亿	0.000%
2026-09-10	15.730	15.520	15.730	15.470	-0.260	-1.648%	2.09万	0.00亿	0.000%
2026-09-09	16.190	15.780	16.190	15.710	-0.430	-2.653%	3.70万	0.00亿	0.000%
2026-09-08	16.090	16.210	16.420	16.090	-0.010	-0.062%	2.44万	0.00亿	0.000%
2026-09-07	16.050	16.220	16.270	16.050	0.050	0.309%	3.25万	0.00亿	0.000%
2026-09-04	16.470	16.170	16.700	16.110	-0.140	-0.858%	3.63万	0.00亿	0.000%
2026-09-03	16.800	16.310	16.800	16.280	-0.300	-1.806%	3.59万	0.00亿	0.000%
2026-09-02	16.650	16.610	16.860	16.460	-0.210	-1.249%	5.08万	0.00亿	0.000%
2026-09-01	16.400	16.820	16.940	16.360	0.290	1.754%	10.08万	0.00亿	0.000%
2026-08-31	15.680	16.530	17.170	15.620	0.660	4.159%	10.29万	0.00亿	0.000%
2026-08-28	15.750	15.870	16.130	15.750	0.050	0.316%	2.91万	0.00亿	0.000%
2026-08-27	15.790	15.820	15.950	15.680	0.050	0.317%	2.42万	0.00亿	0.000%
2026-08-26	15.920	15.770	16.030	15.630	-0.230	-1.438%	2.40万	0.00亿	0.000%
2026-08-25	15.630	16.000	16.030	15.500	0.340	2.171%	3.00万	0.00亿	0.000%
2026-08-24	15.990	15.660	15.990	15.480	-0.130	-0.823%	1.83万	0.00亿	0.000%
2026-08-21	15.600	15.790	15.840	15.380	0.050	0.318%	2.52万	0.00亿	0.000%
2026-08-20	15.640	15.740	15.890	15.460	0.300	1.943%	2.36万	0.00亿	0.000%
2026-08-19	16.000	15.440	16.060	15.400	-0.690	-4.278%	2.97万	0.00亿	0.000%
2026-08-18	16.290	16.130	16.290	15.820	-0.040	-0.247%	2.79万	0.00亿	0.000%
2026-08-17	16.110	16.170	16.190	15.890	0.060	0.372%	2.08万	0.00亿	0.000%
2026-08-14	16.090	16.110	16.260	15.900	0.020	0.124%	2.79万	0.00亿	0.000%
2026-08-13	16.310	16.090	16.480	16.080	-0.150	-0.924%	3.59万	0.00亿	0.000%
2026-08-12	16.040	16.240	16.430	15.850	0.340	2.138%	4.31万	0.00亿	0.000%
2026-08-11	15.900	15.900	16.050	15.720	-0.140	-0.873%	2.56万	0.00亿	0.000%
2026-08-10	15.880	16.040	16.060	15.580	0.110	0.691%	3.10万	0.00亿	0.000%
2026-08-07	16.100	15.930	16.260	15.590	-0.150	-0.933%	5.48万	0.00亿	0.000%
2026-08-06	16.180	16.080	16.470	15.910	-0.150	-0.924%	5.80万	0.00亿	0.000%
2026-08-05	16.020	16.230	16.550	15.980	0.100	0.620%	6.59万	0.00亿	0.000%
2026-08-04	15.620	16.130	16.420	15.590	0.540	3.464%	7.86万	0.00亿	0.000%
2026-08-03	15.500	15.590	15.690	15.320	0.200	1.300%	4.18万	0.00亿	0.000%
2026-07-31	15.120	15.390	15.500	14.930	0.700	4.765%	6.34万	0.00亿	0.000%
2026-07-30	14.810	14.690	15.200	14.670	-0.240	-1.608%	4.21万	0.00亿	0.000%
2026-07-29	14.670	14.930	15.060	14.560	0.260	1.772%	3.69万	0.00亿	0.000%
2026-07-28	14.300	14.670	14.790	14.230	0.310	2.159%	3.92万	0.00亿	0.000%
2026-07-27	13.970	14.360	14.360	13.850	0.350	2.498%	2.68万	0.00亿	0.000%
2026-07-24	14.330	14.010	14.350	13.990	-0.300	-2.096%	2.27万	0.00亿	0.000%
2026-07-23	14.170	14.310	14.320	13.980	0.140	0.988%	2.83万	0.00亿	0.000%
2026-07-22	14.430	14.170	14.440	14.090	-0.150	-1.047%	2.60万	0.00亿	0.000%
2026-07-21	14.350	14.320	14.390	13.720	0.210	1.488%	4.18万	0.00亿	0.000%
2026-07-20	14.250	14.110	14.640	13.950	-0.140	-0.982%	3.49万	0.00亿	0.000%
2026-07-17	14.800	14.250	14.860	14.120	-0.470	-3.193%	3.99万	0.00亿	0.000%
2026-07-16	14.490	14.720	14.900	14.420	0.140	0.960%	3.05万	0.00亿	0.000%
2026-07-15	14.250	14.580	14.790	14.170	0.080	0.552%	3.21万	0.00亿	0.000%
2026-07-14	14.500	14.500	14.600	14.170	0.000	0.000%	3.64万	0.00亿	0.000%
2026-07-13	15.300	14.500	15.450	14.460	-0.990	-6.391%	6.00万	0.00亿	0.000%
2026-07-10	15.130	15.490	15.680	14.960	0.330	2.177%	6.12万	0.00亿	0.000%
2026-07-09	14.720	15.160	15.160	14.520	0.370	2.502%	4.67万	0.00亿	0.000%
2026-07-08	14.670	14.790	14.950	14.510	0.030	0.203%	3.15万	0.00亿	0.000%
2026-07-07	15.040	14.760	15.190	14.690	-0.310	-2.057%	3.66万	0.00亿	0.000%
2026-07-06	15.500	15.070	15.550	15.010	-0.480	-3.087%	4.93万	0.00亿	0.000%
2026-07-03	15.260	15.550	15.680	15.100	0.290	1.900%	5.86万	0.00亿	0.000%
2026-07-02	15.650	15.260	15.880	15.230	-0.310	-1.991%	6.04万	0.00亿	0.000%
2026-07-01	15.560	15.570	15.870	15.340	0.020	0.129%	5.36万	0.00亿	0.000%
2026-06-30	15.070	15.550	15.580	14.880	0.440	2.912%	6.44万	0.00亿	0.000%
2026-06-29	15.020	15.110	15.450	14.800	0.100	0.666%	6.00万	0.00亿	0.000%
2026-06-26	15.570	15.010	15.850	15.010	-0.690	-4.395%	7.26万	0.00亿	0.000%
2026-06-25	16.350	15.700	16.350	15.650	-0.680	-4.151%	8.21万	0.00亿	0.000%
2026-06-24	16.730	16.380	16.800	15.920	-0.470	-2.789%	9.14万	0.00亿	0.000%
2026-06-23	17.350	16.850	17.490	16.810	-0.700	-3.989%	8.67万	0.00亿	0.000%
2026-06-22	16.800	17.550	18.350	16.710	0.450	2.632%	13.93万	0.00亿	0.000%
2026-06-18	18.350	17.100	18.350	16.750	-1.410	-7.618%	15.88万	0.00亿	0.000%
2026-06-17	18.400	18.510	18.660	18.160	-0.130	-0.697%	9.23万	0.00亿	0.000%
2026-06-16	18.310	18.640	18.880	18.110	0.010	0.054%	12.37万	0.00亿	0.000%
2026-06-15	18.500	18.630	18.670	18.130	0.230	1.250%	14.09万	0.00亿	0.000%
2026-06-12	18.890	18.400	19.300	18.390	-0.410	-2.180%	16.01万	0.00亿	0.000%
2026-06-11	19.460	18.810	19.830	18.590	-0.950	-4.808%	23.07万	0.00亿	0.000%
2026-06-10	19.500	19.760	21.160	19.120	0.080	0.407%	34.68万	0.00亿	0.000%
2026-06-09	18.880	19.680	19.680	18.170	1.790	10.006%	23.33万	0.00亿	0.000%
2026-06-08	15.900	17.890	17.890	15.770	1.630	10.025%	9.74万	0.00亿	0.000%
2026-06-05	16.040	16.260	16.520	15.720	0.210	1.308%	4.19万	0.00亿	0.000%
2026-06-04	16.170	16.050	16.290	15.930	-0.140	-0.865%	3.37万	0.00亿	0.000%
2026-06-03	16.600	16.190	16.610	16.090	-0.410	-2.470%	3.72万	0.00亿	0.000%
2026-06-02	16.860	16.600	16.960	16.370	-0.250	-1.484%	3.46万	0.00亿	0.000%
2026-06-01	16.550	16.850	17.190	16.400	0.310	1.874%	4.69万	0.00亿	0.000%
2026-05-29	17.300	16.540	17.800	16.530	-0.620	-3.613%	5.20万	0.00亿	0.000%
2026-05-28	17.240	17.160	17.380	16.620	-0.050	-0.291%	4.91万	0.00亿	0.000%
2026-05-27	17.530	17.210	17.960	17.120	-0.330	-1.881%	4.85万	0.00亿	0.000%
2026-05-26	17.840	17.540	17.950	17.180	-0.430	-2.393%	4.39万	0.00亿	0.000%
2026-05-25	17.860	17.970	18.260	17.660	0.120	0.672%	4.53万	0.00亿	0.000%
2026-05-22	17.900	17.850	18.050	17.430	0.150	0.847%	4.49万	0.00亿	0.000%
2026-05-21	18.520	17.700	18.830	17.670	-0.790	-4.273%	5.40万	0.00亿	0.000%
2026-05-20	19.010	18.490	19.010	18.440	-0.520	-2.735%	3.63万	0.00亿	0.000%
2026-05-19	18.780	19.010	19.060	18.640	0.230	1.225%	4.59万	0.00亿	0.000%
2026-05-18	18.300	18.780	18.850	18.190	0.480	2.623%	5.02万	0.00亿	0.000%
2026-05-15	18.400	18.300	18.720	18.200	-0.110	-0.598%	4.09万	0.00亿	0.000%
2026-05-14	19.090	18.410	19.180	18.410	-0.570	-3.003%	4.20万	0.00亿	0.000%
2026-05-13	18.870	18.980	19.120	18.610	0.110	0.583%	3.83万	0.00亿	0.000%
2026-05-12	19.330	18.870	19.330	18.830	-0.440	-2.279%	3.47万	0.00亿	0.000%
2026-05-11	19.350	19.310	19.480	19.180	-0.010	-0.052%	4.24万	0.00亿	0.000%
2026-05-08	18.990	19.320	19.460	18.940	0.310	1.631%	5.82万	0.00亿	0.000%
2026-05-07	18.780	19.010	19.050	18.620	0.260	1.387%	4.25万	0.00亿	0.000%
2026-05-06	18.560	18.750	18.900	18.560	0.230	1.242%	3.55万	0.00亿	0.000%
2026-04-30	18.250	18.520	18.590	18.170	0.280	1.535%	3.41万	0.00亿	0.000%
2026-04-29	18.000	18.240	18.370	17.950	0.130	0.718%	3.34万	0.00亿	0.000%
2026-04-28	18.660	18.110	18.710	17.930	-0.810	-4.281%	6.38万	0.00亿	0.000%
2026-04-27	18.490	18.920	19.000	18.210	0.460	2.492%	4.64万	0.00亿	0.000%
2026-04-24	18.300	18.460	18.600	18.100	0.100	0.545%	2.93万	0.00亿	0.000%
2026-04-23	18.630	18.360	18.760	18.320	-0.330	-1.766%	2.57万	0.00亿	0.000%
2026-04-22	18.570	18.690	18.710	18.350	0.090	0.484%	2.55万	0.00亿	0.000%
2026-04-21	19.000	18.600	19.000	18.490	-0.380	-2.002%	3.71万	0.00亿	0.000%
2026-04-20	18.860	18.980	19.120	18.760	0.120	0.636%	2.99万	0.00亿	0.000%
2026-04-17	18.850	18.860	18.870	18.570	-0.010	-0.053%	2.68万	0.00亿	0.000%
2026-04-16	18.730	18.870	18.920	18.600	0.270	1.452%	2.67万	0.00亿	0.000%
2026-04-15	18.960	18.600	19.000	18.570	-0.290	-1.535%	2.51万	0.00亿	0.000%
2026-04-14	18.790	18.890	18.970	18.680	0.220	1.178%	2.24万	0.00亿	0.000%
2026-04-13	18.730	18.670	18.770	18.570	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-10	18.780	18.780	18.970	18.730	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-09	19.000	18.610	19.050	18.560	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-08	18.620	19.080	19.100	18.550	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-07	17.960	18.230	18.400	17.960	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-03	18.510	17.950	18.510	17.890	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-02	18.700	18.350	18.750	18.230	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-01	18.790	18.730	18.880	18.590	0.000	0.000%	2.55万	0.00亿	0.000%