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
2026-05-06	33.36	33.73	0.39	1.17%	33.36	34.11	27016	9120	2.86%
2026-04-30	33.48	33.34	-0.27	-0.80%	33.24	33.80	18959	6349	2.01%
2026-04-29	33.65	33.61	0.02	0.06%	33.44	34.43	29323	9957	3.10%
2026-04-28	33.39	33.59	-0.10	-0.30%	33.30	34.28	30798	10393	3.26%
2026-04-27	33.94	33.69	0.04	0.12%	32.46	33.94	26293	8753	2.78%
2026-04-24	33.33	33.65	-0.35	-1.03%	31.81	33.99	45738	15085	4.84%
2026-04-23	35.03	34.00	-1.02	-2.91%	33.69	35.10	26522	9062	2.81%
2026-04-22	35.50	35.02	-0.56	-1.57%	34.75	35.60	33050	11585	3.50%
2026-04-21	35.90	35.58	-0.32	-0.89%	35.31	35.98	28018	9959	2.97%
2026-04-20	35.37	35.90	0.13	0.36%	35.30	36.70	57414	20681	6.08%
2026-04-17	33.32	35.77	2.36	7.06%	32.87	35.88	82070	28395	8.69%
2026-04-16	31.97	33.41	1.58	4.96%	31.89	33.60	42117	13817	4.46%
2026-04-15	32.28	31.83	-0.24	-0.75%	31.75	32.41	18546	5951	1.96%
2026-04-14	32.10	32.07	0.29	0.91%	31.66	32.59	20132	6432	2.13%
2026-04-13	32.07	31.78	-0.30	-0.94%	31.58	32.07	20724	6589	2.19%
2026-04-10	32.51	32.08	-0.09	-0.28%	32.00	32.81	26153	8466	2.77%
2026-04-09	32.72	32.17	-0.84	-2.54%	31.95	32.86	21052	6793	2.23%
2026-04-08	31.85	33.01	2.09	6.76%	31.67	33.13	32522	10574	3.44%
2026-04-07	30.87	30.92	0.05	0.16%	30.60	31.46	20506	6358	2.17%
2026-04-03	31.59	30.87	-0.47	-1.50%	30.50	31.79	23011	7090	2.44%
2026-04-02	31.88	31.34	-0.67	-2.09%	31.11	31.95	13688	4302	1.45%
2026-04-01	31.91	32.01	0.83	2.66%	31.61	32.10	16684	5315	1.77%
2026-03-31	31.90	31.18	-0.55	-1.73%	31.16	32.50	16958	5386	1.79%
2026-03-30	31.71	31.73	-0.22	-0.69%	31.25	31.93	15889	5027	1.68%
2026-03-27	31.35	31.95	0.17	0.53%	31.12	32.08	14299	4552	1.51%
2026-03-26	32.33	31.78	-0.55	-1.70%	31.43	32.52	19715	6280	2.09%
2026-03-25	31.51	32.33	0.78	2.47%	31.50	32.45	28410	9134	3.01%
2026-03-24	31.08	31.55	1.28	4.23%	30.25	31.66	41633	12864	4.41%
2026-03-23	32.76	30.27	-2.90	-8.74%	29.90	32.76	62985	19526	6.67%
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%