汉仪股份 (301270) - 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
2026-03-20	34.96	33.17	-1.48	-4.27%	33.11	34.96	25482	8639	2.70%
2026-03-19	35.18	34.65	-1.02	-2.86%	34.41	35.40	21897	7639	2.32%
2026-03-18	35.38	35.67	0.46	1.31%	35.06	35.76	15156	5375	1.60%
2026-03-17	36.31	35.21	-0.94	-2.60%	35.13	36.43	19046	6793	2.02%
2026-03-16	35.86	36.15	0.21	0.58%	35.42	36.15	18178	6500	1.92%
2026-03-13	36.10	35.94	-0.41	-1.13%	35.89	36.52	20624	7459	2.18%
2026-03-12	37.00	36.35	-0.64	-1.73%	36.17	37.00	21566	7882	2.28%
2026-03-11	37.46	36.99	-0.38	-1.02%	36.82	37.70	25185	9363	2.67%
2026-03-10	37.23	37.37	0.56	1.52%	37.05	37.97	27967	10454	2.96%
2026-03-09	35.93	36.81	0.06	0.16%	35.49	36.93	34025	12291	3.60%
2026-03-06	35.80	36.75	0.67	1.86%	35.80	36.78	27256	9939	2.88%
2026-03-05	36.95	36.08	-0.15	-0.41%	35.92	37.09	29230	10625	3.09%
2026-03-04	36.65	36.23	-0.95	-2.56%	35.68	37.26	50408	18295	5.33%
2026-03-03	38.64	37.18	-1.47	-3.80%	37.14	39.27	43041	16369	4.55%
2026-03-02	39.47	38.65	-2.04	-5.01%	38.58	40.19	55107	21531	5.83%
2026-02-27	40.50	40.69	0.27	0.67%	40.44	41.20	38401	15667	4.06%
2026-02-26	41.05	40.42	-0.63	-1.53%	40.27	41.60	37680	15328	3.99%
2026-02-25	40.41	41.05	0.79	1.96%	40.04	41.10	38753	15780	4.10%
2026-02-24	42.48	40.26	-1.64	-3.91%	40.10	42.99	57192	23179	6.05%
2026-02-13	41.56	41.90	-0.05	-0.12%	41.31	43.50	62301	26472	6.59%
2026-02-12	41.52	41.95	0.76	1.85%	40.62	42.65	64204	26697	6.79%
2026-02-11	41.97	41.19	-1.38	-3.24%	41.00	42.57	89047	37009	9.42%
2026-02-10	39.75	42.57	2.61	6.53%	39.75	43.28	144439	60595	15.29%
2026-02-09	38.49	39.96	2.33	6.19%	38.16	40.10	71327	28010	7.55%
2026-02-06	37.55	37.63	-0.25	-0.66%	37.05	37.95	26503	9956	2.80%
2026-02-05	37.50	37.88	0.08	0.21%	37.41	38.48	27111	10274	2.87%
2026-02-04	39.30	37.80	-1.69	-4.28%	37.39	39.36	67818	25888	7.18%
2026-02-03	39.50	39.49	0.32	0.82%	39.01	39.78	32388	12747	3.43%
2026-02-02	39.14	39.17	-0.08	-0.20%	38.95	40.24	48406	19149	5.12%
2026-01-30	39.45	39.25	-0.33	-0.83%	38.90	39.79	40137	15776	4.25%
2026-01-29	39.93	39.58	-0.15	-0.38%	38.93	41.10	64087	25761	6.78%
2026-01-28	40.18	39.73	-0.40	-1.00%	39.55	40.43	34904	13920	3.69%
2026-01-27	39.90	40.13	-0.12	-0.30%	38.66	40.38	57220	22569	6.06%
2026-01-26	42.02	40.25	-0.53	-1.30%	39.81	42.33	65137	26319	6.89%
2026-01-23	40.34	40.78	0.48	1.19%	39.65	41.13	71235	28802	7.54%
2026-01-22	39.95	40.30	0.39	0.98%	39.50	40.66	51763	20760	5.48%
2026-01-21	39.80	39.91	-0.21	-0.52%	39.40	40.50	46501	18608	4.92%
2026-01-20	40.90	40.12	-0.78	-1.91%	39.22	41.57	63390	25421	6.71%
2026-01-19	42.07	40.90	-2.38	-5.50%	40.28	42.50	102502	42047	10.85%
2026-01-16	45.42	43.28	-1.02	-2.30%	42.39	45.42	80889	34994	8.56%
2026-01-15	47.51	44.30	-4.42	-9.07%	43.71	47.59	135651	61260	14.36%
2026-01-14	45.68	48.72	1.75	3.73%	45.01	51.48	243772	117545	25.80%
2026-01-13	50.01	46.97	0.28	0.60%	46.88	51.68	290553	140611	30.75%
2026-01-12	41.50	46.69	6.63	16.55%	39.83	48.07	216464	95720	22.91%
2026-01-09	39.20	40.06	0.86	2.19%	39.04	40.06	59602	23638	6.31%
2026-01-08	38.39	39.20	0.80	2.08%	38.02	39.55	55494	21654	5.87%
2026-01-07	37.99	38.40	0.50	1.32%	37.90	40.46	81748	31914	8.65%
2026-01-06	37.85	37.90	-0.12	-0.32%	37.70	38.27	34985	13268	3.70%
2026-01-05	37.38	38.02	0.64	1.71%	37.15	38.17	34553	13072	3.66%
2025-12-31	37.10	37.38	0.29	0.78%	36.90	37.85	31480	11788	3.33%
2025-12-30	37.26	37.09	-0.47	-1.25%	37.02	37.97	31264	11709	3.31%
2025-12-29	37.19	37.56	0.58	1.57%	37.12	38.15	34122	12845	3.61%
2025-12-26	37.32	36.98	-0.42	-1.12%	36.50	37.48	38288	14163	4.05%
2025-12-25	37.10	37.40	0.04	0.11%	37.02	37.74	25503	9514	2.70%
2025-12-24	36.65	37.36	0.71	1.94%	36.36	37.96	40133	15014	4.25%
2025-12-23	38.93	36.65	-2.32	-5.95%	36.50	38.93	70732	26305	7.49%
2025-12-22	39.58	38.97	-0.61	-1.54%	38.92	39.90	40616	15990	4.30%
2025-12-19	38.22	39.58	1.79	4.74%	37.97	39.65	81807	32032	8.66%
2025-12-18	36.50	37.79	1.04	2.83%	36.41	38.30	47325	17863	5.01%
2025-12-17	36.34	36.75	0.05	0.14%	36.08	36.90	19193	6997	2.03%
2025-12-16	37.03	36.70	-0.33	-0.89%	35.62	37.25	30415	11083	3.22%
2025-12-15	36.90	37.03	0.08	0.22%	36.13	37.37	25982	9517	2.75%
2025-12-12	37.53	36.95	-0.57	-1.52%	36.81	37.56	24685	9162	2.61%