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
2025-04-03	35.80	34.98	-0.83	-2.32%	34.80	36.00	13999	4946	1.89%
2025-04-02	35.70	35.81	0.07	0.20%	35.60	36.56	14046	5061	1.90%
2025-04-01	35.20	35.74	0.54	1.53%	35.20	36.26	17218	6172	2.32%
2025-03-31	34.88	35.20	0.30	0.86%	34.52	35.79	20830	7352	2.81%
2025-03-28	35.45	34.90	-0.58	-1.63%	34.90	35.79	13580	4794	1.83%
2025-03-27	35.10	35.48	0.29	0.82%	34.40	35.92	25161	8859	3.40%
2025-03-26	34.83	35.19	0.37	1.06%	34.70	35.82	18892	6643	2.55%
2025-03-25	36.19	34.82	-1.42	-3.92%	34.75	36.36	25222	8938	3.41%
2025-03-24	37.36	36.24	-1.14	-3.05%	35.31	37.68	32751	11904	4.42%
2025-03-21	38.90	37.38	-1.42	-3.66%	37.29	38.90	33817	12775	4.57%
2025-03-20	39.95	38.80	-1.55	-3.84%	38.70	39.95	47264	18503	6.38%
2025-03-19	39.40	40.35	0.97	2.46%	39.10	40.36	77838	30958	10.51%
2025-03-18	38.67	39.38	0.71	1.84%	38.25	39.68	46672	18215	6.30%
2025-03-17	38.06	38.67	0.42	1.10%	37.65	39.23	38226	14709	5.16%
2025-03-14	37.39	38.25	1.09	2.93%	36.84	38.50	36622	13909	4.94%
2025-03-13	37.79	37.16	-0.82	-2.16%	36.56	37.90	36763	13655	4.96%
2025-03-12	38.52	37.98	-0.24	-0.63%	37.91	38.77	33904	12995	4.58%
2025-03-11	37.39	38.22	0.07	0.18%	37.11	38.44	34780	13207	4.70%
2025-03-10	39.42	38.15	-1.19	-3.02%	37.67	39.45	62323	23811	8.42%
2025-03-07	40.80	39.34	0.01	0.03%	39.00	41.80	90003	36421	12.15%
2025-03-06	38.28	39.33	1.42	3.75%	38.20	40.22	64873	25427	8.76%
2025-03-05	37.59	37.91	0.30	0.80%	36.80	37.94	39455	14763	5.33%
2025-03-04	36.69	37.61	0.76	2.06%	36.40	37.80	39728	14786	5.36%
2025-03-03	37.75	36.85	-0.31	-0.83%	36.51	37.99	50022	18648	6.75%
2025-02-28	40.26	37.16	-3.50	-8.61%	37.05	40.26	87553	33698	11.82%
2025-02-27	43.48	40.66	-2.43	-5.64%	39.81	45.05	148223	62171	20.01%
2025-02-26	47.00	43.09	-1.63	-3.64%	42.94	50.50	176415	81226	23.82%
2025-02-25	43.05	44.72	-0.28	-0.62%	43.05	46.20	98162	44020	13.25%
2025-02-24	42.80	45.00	2.35	5.51%	41.38	45.90	172440	75129	23.28%
2025-02-21	37.64	42.65	5.04	13.40%	37.13	45.00	169137	70467	22.84%
2025-02-20	38.19	37.61	-1.01	-2.62%	36.63	38.31	57162	21433	7.72%
2025-02-19	37.57	38.62	0.07	0.18%	37.12	38.67	59963	22699	8.10%
2025-02-18	42.00	38.55	-4.03	-9.46%	38.31	42.10	112929	45360	15.25%
2025-02-17	39.77	42.58	3.96	10.25%	38.00	42.98	124826	49944	16.85%
2025-02-14	37.40	38.62	0.96	2.55%	36.88	38.99	64672	24650	8.73%
2025-02-13	37.75	37.66	0.16	0.43%	36.81	38.58	55186	20824	7.45%
2025-02-12	37.81	37.50	0.20	0.54%	37.00	38.22	44589	16800	6.02%
2025-02-11	36.69	37.30	0.56	1.52%	36.10	38.38	43024	15991	5.81%
2025-02-10	36.00	36.74	1.51	4.29%	35.46	36.95	31994	11648	4.32%
2025-02-07	35.32	35.23	0.14	0.40%	34.70	35.80	31247	11059	4.22%
2025-02-06	34.36	35.09	0.54	1.56%	34.18	35.15	24276	8447	3.28%
2025-02-05	34.31	34.55	1.45	4.38%	33.69	34.55	29772	10160	4.02%
2025-01-27	34.80	33.10	-0.72	-2.13%	32.70	34.80	23359	7882	3.15%
2025-01-24	32.78	33.82	1.68	5.23%	32.02	33.98	29498	9842	3.98%
2025-01-23	32.85	32.14	-0.11	-0.34%	32.11	33.55	20222	6667	2.73%
2025-01-22	33.01	32.25	-1.05	-3.15%	32.09	33.20	17036	5551	2.30%
2025-01-21	33.63	33.30	-0.22	-0.66%	32.91	33.86	13464	4485	1.82%
2025-01-20	33.65	33.52	0.38	1.15%	33.15	33.88	14120	4736	1.91%
2025-01-17	33.70	33.14	-0.56	-1.66%	32.71	33.77	21703	7212	2.93%
2025-01-16	34.00	33.70	-0.10	-0.30%	33.09	34.30	25681	8685	3.47%
2025-01-15	34.23	33.80	-0.41	-1.20%	33.63	34.98	25325	8644	3.42%
2025-01-14	33.39	34.21	1.00	3.01%	33.36	34.31	24782	8426	3.35%
2025-01-13	33.00	33.21	0.12	0.36%	31.90	33.60	20372	6723	2.75%
2025-01-10	34.14	33.09	-0.81	-2.39%	33.01	35.07	26298	8943	3.55%
2025-01-09	31.82	33.90	2.13	6.70%	31.63	34.18	27690	9234	3.74%
2025-01-08	32.59	31.77	-0.83	-2.55%	30.95	32.83	18338	5848	2.48%
2025-01-07	31.62	32.60	1.19	3.79%	31.33	32.63	15209	4849	2.05%
2025-01-06	32.20	31.41	-0.79	-2.45%	30.80	32.79	20940	6670	2.83%
2025-01-03	34.03	32.20	-1.83	-5.38%	31.88	34.48	27620	9125	3.73%
2025-01-02	35.69	34.03	-1.71	-4.78%	33.58	35.97	32783	11405	4.43%
2024-12-31	37.12	35.74	-0.85	-2.32%	35.69	37.12	22857	8283	3.09%
2024-12-30	36.26	36.59	0.33	0.91%	35.51	37.45	31051	11400	4.19%
2024-12-27	36.10	36.26	0.14	0.39%	35.65	36.99	18996	6914	2.56%
2024-12-26	34.93	36.12	1.00	2.85%	34.93	36.88	23421	8465	3.16%
2024-12-25	36.75	35.12	-1.87	-5.06%	34.40	36.98	34791	12256	4.70%