汉马科技（600375）历史行情
以下为汉马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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.680 | 3.730 | 3.760 | 3.630 | 0.070 | 1.913% | 2,121.97万 | 0.79亿 | 1.451% |
| 2026-10-05 | 3.680 | 3.730 | 3.760 | 3.630 | 0.070 | 1.913% | 2,121.97万 | 0.79亿 | 1.451% |
| 2026-10-02 | 3.680 | 3.730 | 3.760 | 3.630 | 0.070 | 1.913% | 2,121.97万 | 0.79亿 | 1.451% |
| 2026-10-01 | 3.680 | 3.730 | 3.760 | 3.630 | 0.070 | 1.913% | 2,121.97万 | 0.79亿 | 1.451% |
| 2026-09-30 | 3.680 | 3.730 | 3.760 | 3.630 | 0.070 | 1.913% | 21.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.610 | 3.660 | 3.690 | 3.590 | 0.050 | 1.385% | 14.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.620 | 3.610 | 3.650 | 3.580 | -0.010 | -0.276% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.640 | 3.620 | 3.680 | 3.610 | -0.050 | -1.362% | 1,260.29万 | 0.46亿 | 0.862% |
| 2026-09-24 | 3.640 | 3.620 | 3.680 | 3.610 | -0.050 | -1.362% | 12.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.710 | 3.670 | 3.770 | 3.650 | -0.040 | -1.078% | 19.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.740 | 3.710 | 3.750 | 3.690 | -0.020 | -0.536% | 13.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.690 | 3.730 | 3.740 | 3.650 | 0.050 | 1.359% | 19.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.710 | 3.680 | 3.730 | 3.660 | -0.030 | -0.809% | 18.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.660 | 3.710 | 3.730 | 3.590 | 0.040 | 1.090% | 21.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.700 | 3.670 | 3.700 | 3.610 | -0.060 | -1.609% | 24.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.880 | 3.730 | 3.950 | 3.720 | -0.150 | -3.866% | 34.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.750 | 3.880 | 3.900 | 3.750 | 0.120 | 3.191% | 38.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.850 | 3.760 | 3.860 | 3.740 | -0.110 | -2.842% | 20.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.900 | 3.870 | 3.950 | 3.860 | -0.060 | -1.527% | 18.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.900 | 3.930 | 3.980 | 3.850 | 0.030 | 0.769% | 23.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.840 | 3.900 | 3.910 | 3.820 | 0.060 | 1.563% | 14.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.840 | 3.840 | 3.860 | 3.800 | 0.010 | 0.261% | 12.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.830 | 3.830 | 3.900 | 3.820 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.890 | 3.830 | 3.930 | 3.820 | -0.060 | -1.542% | 13.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.930 | 3.890 | 3.940 | 3.840 | -0.050 | -1.269% | 20.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.810 | 3.940 | 3.960 | 3.810 | 0.110 | 2.872% | 27.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.890 | 3.830 | 3.910 | 3.820 | -0.080 | -2.046% | 18.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.870 | 3.910 | 3.920 | 3.840 | 0.050 | 1.295% | 15.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.830 | 3.860 | 3.880 | 3.810 | 0.030 | 0.783% | 12.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.810 | 3.830 | 3.880 | 3.800 | 0.010 | 0.262% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.690 | 3.820 | 3.840 | 3.660 | 0.110 | 2.965% | 22.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.870 | 3.710 | 3.890 | 3.690 | -0.190 | -4.872% | 28.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.940 | 3.900 | 3.950 | 3.850 | -0.040 | -1.015% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.840 | 3.940 | 3.960 | 3.840 | 0.090 | 2.338% | 14.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.950 | 3.850 | 3.950 | 3.840 | -0.100 | -2.532% | 20.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.000 | 3.950 | 4.000 | 3.930 | -0.030 | -0.754% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.990 | 3.980 | 4.000 | 3.880 | 0.020 | 0.505% | 16.27万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.010 | 3.960 | 4.050 | 3.930 | -0.070 | -1.737% | 18.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.100 | 4.030 | 4.110 | 4.020 | -0.060 | -1.467% | 22.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.020 | 4.090 | 4.100 | 3.980 | 0.090 | 2.250% | 23.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.050 | 4.000 | 4.080 | 3.980 | -0.030 | -0.744% | 21.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.960 | 4.030 | 4.040 | 3.950 | 0.070 | 1.768% | 21.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.030 | 3.960 | 4.030 | 3.870 | -0.060 | -1.493% | 23.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.090 | 4.020 | 4.090 | 3.980 | -0.060 | -1.471% | 16.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.100 | 4.080 | 4.130 | 4.050 | -0.010 | -0.244% | 19.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.100 | 4.090 | 4.140 | 4.070 | -0.020 | -0.487% | 24.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.040 | 4.110 | 4.130 | 4.030 | 0.040 | 0.983% | 24.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.020 | 4.070 | 4.100 | 4.000 | 0.030 | 0.743% | 27.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.970 | 4.040 | 4.080 | 3.970 | 0.060 | 1.508% | 33.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.890 | 3.980 | 4.000 | 3.880 | 0.090 | 2.314% | 27.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.810 | 3.890 | 3.920 | 3.800 | 0.050 | 1.302% | 20.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.780 | 3.840 | 3.860 | 3.750 | 0.080 | 2.128% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.850 | 3.760 | 3.880 | 3.760 | -0.120 | -3.093% | 19.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.740 | 3.880 | 3.890 | 3.720 | 0.140 | 3.743% | 28.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.770 | 3.740 | 3.810 | 3.710 | -0.020 | -0.532% | 19.58万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.820 | 3.760 | 3.820 | 3.710 | -0.050 | -1.312% | 24.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.770 | 3.810 | 3.900 | 3.730 | 0.020 | 0.528% | 21.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.960 | 3.790 | 4.000 | 3.770 | -0.160 | -4.051% | 28.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.960 | 3.950 | 4.050 | 3.870 | -0.010 | -0.253% | 25.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.850 | 3.960 | 4.000 | 3.840 | 0.100 | 2.591% | 28.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.780 | 3.860 | 3.880 | 3.760 | 0.080 | 2.116% | 17.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.020 | 3.780 | 4.030 | 3.760 | -0.200 | -5.025% | 29.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.820 | 3.980 | 4.060 | 3.770 | 0.160 | 4.188% | 39.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.780 | 3.820 | 3.850 | 3.670 | 0.010 | 0.262% | 24.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.830 | 3.810 | 3.850 | 3.750 | -0.030 | -0.781% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.980 | 3.840 | 4.070 | 3.830 | -0.140 | -3.518% | 24.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.950 | 3.980 | 4.060 | 3.890 | 0.070 | 1.790% | 40.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.800 | 3.910 | 3.940 | 3.780 | 0.130 | 3.439% | 29.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.750 | 3.780 | 3.920 | 3.750 | -0.020 | -0.526% | 21.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.680 | 3.800 | 3.840 | 3.670 | 0.110 | 2.981% | 26.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.620 | 3.690 | 3.700 | 3.590 | 0.050 | 1.374% | 20.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.610 | 3.640 | 3.680 | 3.500 | -0.020 | -0.546% | 23.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.700 | 3.660 | 3.700 | 3.600 | -0.070 | -1.877% | 21.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.700 | 3.730 | 3.780 | 3.660 | -0.010 | -0.267% | 20.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.900 | 3.740 | 3.940 | 3.700 | -0.190 | -4.835% | 33.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.900 | 3.930 | 4.030 | 3.870 | 0.040 | 1.028% | 30.53万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.960 | 3.890 | 3.960 | 3.750 | -0.090 | -2.261% | 32.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.120 | 3.980 | 4.150 | 3.940 | -0.110 | -2.689% | 32.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.220 | 4.090 | 4.250 | 4.060 | -0.140 | -3.310% | 43.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.340 | 4.230 | 4.450 | 4.170 | -0.100 | -2.309% | 64.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.240 | 4.330 | 4.330 | 4.190 | 0.390 | 9.898% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.870 | 3.940 | 3.960 | 3.850 | 0.080 | 2.073% | 21.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.930 | 3.860 | 3.960 | 3.800 | -0.100 | -2.525% | 17.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.040 | 3.960 | 4.050 | 3.920 | -0.100 | -2.463% | 18.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.050 | 4.060 | 4.080 | 3.980 | 0.010 | 0.247% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.110 | 4.050 | 4.190 | 3.990 | -0.120 | -2.878% | 22.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.130 | 4.170 | 4.220 | 4.090 | 0.030 | 0.725% | 18.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.180 | 4.140 | 4.270 | 4.110 | -0.070 | -1.663% | 18.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.260 | 4.210 | 4.270 | 4.180 | -0.060 | -1.405% | 14.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.360 | 4.270 | 4.370 | 4.220 | -0.080 | -1.839% | 15.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.250 | 4.350 | 4.350 | 4.220 | 0.090 | 2.113% | 18.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.270 | 4.260 | 4.320 | 4.230 | -0.040 | -0.930% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.300 | 4.300 | 4.370 | 4.210 | 0.000 | 0.000% | 21.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.410 | 4.300 | 4.470 | 4.270 | -0.130 | -2.935% | 27.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.500 | 4.430 | 4.530 | 4.380 | -0.080 | -1.774% | 21.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.660 | 4.510 | 4.680 | 4.480 | -0.150 | -3.219% | 22.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.600 | 4.660 | 4.700 | 4.540 | 0.050 | 1.085% | 22.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.660 | 4.610 | 4.780 | 4.590 | -0.070 | -1.496% | 21.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.750 | 4.680 | 4.750 | 4.620 | -0.080 | -1.681% | 22.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.860 | 4.760 | 4.880 | 4.690 | -0.100 | -2.058% | 23.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.930 | 4.860 | 4.930 | 4.770 | -0.070 | -1.420% | 27.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.970 | 4.930 | 5.020 | 4.890 | -0.050 | -1.004% | 20.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.150 | 4.980 | 5.160 | 4.980 | -0.170 | -3.301% | 23.76万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.100 | 5.150 | 5.180 | 5.060 | 0.040 | 0.783% | 18.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.220 | 5.110 | 5.240 | 5.090 | -0.130 | -2.481% | 28.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.330 | 5.240 | 5.340 | 5.170 | -0.050 | -0.945% | 26.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.290 | 5.290 | 5.320 | 5.250 | -0.010 | -0.189% | 16.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.350 | 5.300 | 5.380 | 5.270 | -0.060 | -1.119% | 27.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.380 | 5.360 | 5.420 | 5.330 | -0.010 | -0.186% | 22.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.300 | 5.370 | 5.400 | 5.240 | 0.090 | 1.705% | 30.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.280 | 5.280 | 5.340 | 5.270 | -0.040 | -0.752% | 28.05万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.340 | 5.320 | 5.390 | 5.270 | 0.080 | 1.527% | 32.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.190 | 5.240 | 5.250 | 5.110 | 0.030 | 0.576% | 21.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.140 | 5.210 | 5.230 | 5.080 | 0.050 | 0.969% | 16.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.230 | 5.160 | 5.230 | 5.140 | -0.040 | -0.769% | 17.15万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.270 | 5.200 | 5.280 | 5.190 | -0.060 | -1.141% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.280 | 5.260 | 5.310 | 5.250 | -0.030 | -0.567% | 15.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.220 | 5.290 | 5.290 | 5.200 | 0.070 | 1.341% | 19.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.200 | 5.220 | 5.250 | 5.170 | 0.010 | 0.192% | 14.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.210 | 5.210 | 5.240 | 5.190 | -0.010 | -0.192% | 14.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.190 | 5.220 | 5.280 | 5.140 | 0.030 | 0.578% | 22.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.080 | 5.190 | 5.220 | 5.080 | 0.110 | 2.165% | 24.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.020 | 5.080 | 5.140 | 5.010 | 0.020 | 0.395% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.970 | 5.060 | 5.080 | 4.970 | 0.090 | 1.811% | 14.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.050 | 4.970 | 5.060 | 4.960 | -0.120 | -2.358% | 14.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.950 | 5.090 | 5.090 | 4.920 | 0.000 | 0.000% | 20.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.850 | 4.870 | 4.910 | 4.810 | 0.000 | 0.000% | 10.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.020 | 4.850 | 5.050 | 4.840 | 0.000 | 0.000% | 15.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.110 | 5.020 | 5.130 | 4.990 | 0.000 | 0.000% | 13.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.150 | 5.120 | 5.250 | 5.080 | 0.000 | 0.000% | 15.48万 | 0.00亿 | 0.000% |