汉宇集团 (300403) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	10.40	10.51	0.07	0.67%	10.21	10.58	100568	10507	2.35%
2026-06-15	10.25	10.44	0.29	2.86%	10.18	10.46	99115	10234	2.32%
2026-06-12	10.25	10.15	0.08	0.79%	10.04	10.48	102299	10457	2.40%
2026-06-11	10.41	10.07	-0.46	-4.37%	9.98	10.48	109391	11094	2.56%
2026-06-10	10.98	10.53	-0.55	-4.96%	10.44	11.05	118270	12639	2.77%
2026-06-09	11.27	11.08	-0.22	-1.95%	10.91	11.30	144451	15920	3.38%
2026-06-08	10.75	11.30	0.19	1.71%	10.71	11.39	222102	24765	5.20%
2026-06-05	10.46	11.11	0.64	6.11%	10.07	11.44	253945	27562	5.95%
2026-06-04	10.29	10.47	0.09	0.87%	10.24	10.64	85516	8958	2.00%
2026-06-03	10.52	10.38	-0.28	-2.63%	10.34	10.69	110095	11580	2.58%
2026-06-02	10.51	10.66	0.23	2.21%	10.51	11.16	124118	13339	2.91%
2026-06-01	10.22	10.43	0.03	0.29%	10.22	10.71	83464	8760	1.95%
2026-05-29	11.04	10.40	-0.69	-6.22%	10.28	11.21	158884	16940	3.72%
2026-05-28	11.29	11.09	-0.32	-2.80%	10.90	11.40	139833	15499	3.27%
2026-05-27	11.91	11.41	-0.71	-5.86%	11.32	11.98	220561	25612	5.16%
2026-05-26	12.00	12.12	0.11	0.92%	11.96	12.43	253613	30956	5.94%
2026-05-25	12.28	12.01	-0.22	-1.80%	11.95	12.41	178379	21577	4.18%
2026-05-22	12.25	12.23	-0.16	-1.29%	12.02	12.43	221970	27024	5.20%
2026-05-21	12.05	12.39	0.48	4.03%	11.94	12.63	311762	38501	7.30%
2026-05-20	12.12	11.91	-0.35	-2.85%	11.83	12.15	145778	17401	3.41%
2026-05-19	12.08	12.26	0.17	1.41%	12.04	12.34	197281	24102	4.62%
2026-05-18	12.02	12.17	0.09	0.75%	11.98	12.27	230165	27904	5.39%
2026-05-15	11.32	12.08	0.76	6.71%	11.32	12.40	356063	43001	8.34%
2026-05-14	11.75	11.32	-0.40	-3.41%	11.31	11.80	107851	12414	2.53%
2026-05-13	11.62	11.72	0.14	1.21%	11.44	11.75	94840	11040	2.22%
2026-05-12	11.81	11.58	-0.22	-1.86%	11.56	11.98	122055	14326	2.86%
2026-05-11	11.85	11.80	-0.07	-0.59%	11.67	11.88	126901	14934	2.97%
2026-05-08	11.37	11.87	0.51	4.49%	11.24	12.08	224434	26519	5.26%
2026-05-07	11.14	11.36	0.30	2.71%	11.03	11.49	108883	12335	2.55%
2026-05-06	11.02	11.06	0.16	1.47%	10.96	11.15	85112	9428	1.99%
2026-04-30	10.80	10.90	0.11	1.02%	10.75	11.12	99691	10925	2.33%
2026-04-29	10.69	10.79	0.07	0.65%	10.65	10.86	63484	6849	1.49%
2026-04-28	11.10	10.72	-0.51	-4.54%	10.68	11.10	123778	13443	2.90%
2026-04-27	11.31	11.23	-0.51	-4.34%	10.73	11.33	211095	23278	4.94%
2026-04-24	11.83	11.74	-0.16	-1.34%	11.62	11.89	72470	8492	1.70%
2026-04-23	12.11	11.90	-0.28	-2.30%	11.85	12.21	83929	10050	1.97%
2026-04-22	12.19	12.18	-0.01	-0.08%	12.06	12.23	62760	7630	1.47%
2026-04-21	12.27	12.19	-0.07	-0.57%	12.09	12.31	78424	9554	1.84%
2026-04-20	12.04	12.26	0.21	1.74%	12.00	12.33	102506	12531	2.40%
2026-04-17	11.90	12.05	0.08	0.67%	11.85	12.09	71815	8600	1.68%
2026-04-16	11.83	11.97	0.17	1.44%	11.83	12.00	71794	8570	1.68%
2026-04-15	12.07	11.80	-0.20	-1.67%	11.77	12.07	79029	9418	1.85%
2026-04-14	12.05	12.00	0.05	0.42%	11.90	12.08	72584	8692	1.70%
2026-04-13	11.90	11.95	0.04	0.34%	11.82	12.01	73624	8778	1.72%
2026-04-10	11.71	11.91	0.29	2.50%	11.70	12.08	83093	9926	1.95%
2026-04-09	11.74	11.62	-0.21	-1.78%	11.60	11.77	58341	6799	1.37%
2026-04-08	11.55	11.83	0.59	5.25%	11.51	11.84	82646	9671	1.94%
2026-04-07	11.20	11.24	0.04	0.36%	11.18	11.35	45663	5145	1.07%
2026-04-03	11.50	11.20	-0.27	-2.35%	11.13	11.55	50243	5665	1.18%
2026-04-02	11.76	11.47	-0.32	-2.71%	11.40	11.79	59452	6878	1.39%
2026-04-01	11.76	11.79	0.21	1.81%	11.67	11.85	57357	6744	1.34%
2026-03-31	11.60	11.58	0.02	0.17%	11.56	11.81	67396	7866	1.58%
2026-03-30	11.42	11.56	-0.03	-0.26%	11.37	11.58	53626	6158	1.26%
2026-03-27	11.37	11.59	0.07	0.61%	11.33	11.64	62403	7186	1.46%
2026-03-26	11.67	11.52	-0.14	-1.20%	11.47	11.87	91999	10731	2.15%
2026-03-25	11.37	11.66	0.29	2.55%	11.37	11.71	105731	12209	2.48%
2026-03-24	11.37	11.37	0.21	1.88%	11.00	11.42	94882	10651	2.22%
2026-03-23	11.45	11.16	-0.58	-4.94%	11.08	11.79	135698	15531	3.18%
2026-03-20	12.25	11.74	-0.39	-3.22%	11.74	12.27	92408	11029	2.16%
2026-03-19	12.38	12.13	-0.37	-2.96%	12.09	12.41	83605	10225	1.96%
2026-03-18	12.44	12.50	0.10	0.81%	12.35	12.55	49368	6143	1.16%
2026-03-17	12.71	12.40	-0.29	-2.29%	12.39	12.78	76369	9601	1.79%
2026-03-16	12.65	12.69	0.01	0.08%	12.53	12.72	56627	7146	1.33%
2026-03-13	12.77	12.68	-0.16	-1.25%	12.64	12.90	68667	8763	1.61%
2026-03-12	13.00	12.84	-0.19	-1.46%	12.79	13.09	73135	9448	1.71%
2026-03-11	13.11	13.03	-0.07	-0.53%	13.02	13.25	87020	11410	2.04%
2026-03-10	12.88	13.10	0.38	2.99%	12.85	13.11	97751	12710	2.29%
2026-03-09	12.76	12.72	-0.28	-2.15%	12.38	12.79	124690	15660	2.92%