汉朔科技 (301275) - 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
2026-05-21	48.64	47.52	-0.83	-1.72%	47.48	49.90	119894	58551	3.99%
2026-05-20	48.19	48.35	-0.67	-1.37%	47.90	49.39	119263	58067	3.96%
2026-05-19	46.80	49.02	2.70	5.83%	46.66	49.50	180766	86985	6.01%
2026-05-18	43.88	46.32	2.10	4.75%	43.88	46.48	97889	44456	3.25%
2026-05-15	44.70	44.22	-0.51	-1.14%	44.16	45.45	68497	30635	2.28%
2026-05-14	46.55	44.73	-1.80	-3.87%	44.70	46.70	92725	41999	3.08%
2026-05-13	47.03	46.53	-0.94	-1.98%	45.83	47.03	105393	48930	3.50%
2026-05-12	46.00	47.47	1.28	2.77%	45.50	48.38	172494	81213	5.73%
2026-05-11	46.00	46.19	0.52	1.14%	44.82	46.50	123306	55975	4.10%
2026-05-08	45.51	45.67	0.34	0.75%	45.18	46.20	101157	46278	3.36%
2026-05-07	45.20	45.33	0.15	0.33%	44.87	45.88	88055	39845	2.93%
2026-05-06	45.30	45.18	0.15	0.33%	44.81	46.35	108126	49043	3.59%
2026-04-30	44.29	45.03	0.41	0.92%	43.86	45.85	95519	42741	3.20%
2026-04-29	43.61	44.62	0.87	1.99%	42.48	45.30	121631	53427	4.08%
2026-04-28	44.47	43.75	2.37	5.73%	43.51	46.76	173124	77869	5.80%
2026-04-27	39.80	41.38	1.43	3.58%	39.70	41.60	53406	21893	1.79%
2026-04-24	41.00	39.95	-1.09	-2.66%	39.95	41.00	38096	15388	1.30%
2026-04-23	41.73	41.04	-0.65	-1.56%	41.02	42.28	38161	15837	1.30%
2026-04-22	42.01	41.69	-0.46	-1.09%	41.40	42.30	33644	14029	1.15%
2026-04-21	42.50	42.15	-0.35	-0.82%	41.39	42.60	44870	18770	1.53%
2026-04-20	41.66	42.50	0.85	2.04%	41.51	42.76	47911	20214	1.63%
2026-04-17	42.00	41.65	-0.20	-0.48%	41.28	42.00	37471	15582	1.28%
2026-04-16	41.00	41.85	0.75	1.82%	40.90	42.47	52568	21909	1.79%
2026-04-15	41.21	41.10	0.11	0.27%	40.60	41.23	34339	14043	1.17%
2026-04-14	40.99	40.99	0.36	0.89%	40.39	41.15	36429	14845	1.24%
2026-04-13	40.86	40.63	-0.69	-1.67%	40.20	41.00	46715	18939	1.59%
2026-04-10	42.00	41.32	-0.68	-1.62%	41.25	42.80	66382	27875	2.26%
2026-04-09	41.30	42.00	0.19	0.45%	41.09	42.18	57901	24085	1.97%
2026-04-08	39.39	41.81	1.66	4.13%	39.12	41.95	93747	38299	3.19%
2026-04-07	39.95	40.15	0.15	0.38%	39.86	41.20	34405	13893	1.17%
2026-04-03	40.20	40.00	-0.17	-0.42%	39.84	40.43	35573	14256	1.21%
2026-04-02	40.14	40.17	0.03	0.07%	39.58	40.68	45991	18462	1.57%
2026-04-01	40.48	40.14	0.14	0.35%	39.96	40.75	36766	14802	1.25%
2026-03-31	40.27	40.00	-0.36	-0.89%	39.90	41.10	48299	19540	1.65%
2026-03-30	39.80	40.36	0.06	0.15%	38.98	40.50	53912	21424	1.84%
2026-03-27	37.93	40.30	1.90	4.95%	37.77	41.50	87535	34760	2.98%
2026-03-26	40.30	38.40	-2.00	-4.95%	38.25	40.30	60002	23493	2.04%
2026-03-25	40.39	40.40	0.00	0.00%	40.06	40.90	75077	30393	2.56%
2026-03-24	39.99	40.40	1.25	3.19%	38.92	40.54	69838	27786	2.38%
2026-03-23	38.46	39.15	-0.50	-1.26%	38.40	40.38	83303	32911	2.84%
2026-03-20	42.02	39.65	-2.29	-5.46%	39.57	42.10	75644	30686	2.58%
2026-03-19	43.75	41.94	-2.46	-5.54%	41.78	43.80	70900	30200	2.42%
2026-03-18	45.90	44.40	-1.32	-2.89%	44.17	46.00	56234	25119	1.92%
2026-03-17	46.02	45.72	-0.23	-0.50%	45.52	46.45	37447	17189	1.28%
2026-03-16	47.70	45.95	-1.75	-3.67%	45.75	47.74	50866	23558	1.73%
2026-03-13	47.88	47.70	-0.36	-0.75%	47.66	48.20	40628	19445	1.38%
2026-03-12	48.48	48.06	-0.57	-1.17%	47.61	48.70	50881	24432	1.73%
2026-03-11	50.40	48.63	-2.55	-4.98%	48.50	50.40	68324	33397	2.33%
2026-03-10	50.25	51.18	1.26	2.52%	50.25	51.45	20225	10307	5.99%
2026-03-09	50.28	49.92	-0.97	-1.91%	48.60	50.28	19444	9600	5.75%
2026-03-06	50.27	50.89	0.41	0.81%	50.15	51.29	14200	7219	4.20%
2026-03-05	51.86	50.48	-0.72	-1.41%	50.26	51.98	18424	9409	5.45%
2026-03-04	50.92	51.20	-0.30	-0.58%	50.88	51.93	14928	7677	4.42%
2026-03-03	53.18	51.50	-1.45	-2.74%	51.18	53.80	26871	14058	7.95%
2026-03-02	54.06	52.95	-1.76	-3.22%	52.79	54.37	24934	13298	7.38%
2026-02-27	55.05	54.71	-0.56	-1.01%	54.60	55.28	33413	18332	9.89%
2026-02-26	56.86	55.27	-1.58	-2.78%	55.16	56.87	32008	17823	9.47%
2026-02-25	56.69	56.85	0.51	0.91%	56.28	57.11	15644	8874	4.63%
2026-02-24	58.20	56.34	-1.34	-2.32%	55.80	58.30	28301	15975	8.38%
2026-02-13	58.01	57.68	-0.52	-0.89%	57.60	58.71	12862	7486	3.81%
2026-02-12	58.71	58.20	-0.59	-1.00%	58.20	59.16	13041	7628	3.86%
2026-02-11	59.57	58.79	-0.86	-1.44%	58.72	59.65	14438	8520	4.27%