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
2026-07-27	39.60	40.58	0.78	1.96%	39.45	40.67	35472	14296	1.18%
2026-07-24	41.71	39.80	-2.26	-5.37%	39.80	41.89	45364	18462	1.51%
2026-07-23	41.15	42.06	0.73	1.77%	40.48	42.16	39817	16538	1.32%
2026-07-22	43.00	41.33	-1.81	-4.20%	41.01	43.30	69242	28759	2.30%
2026-07-21	42.00	43.14	0.89	2.11%	42.00	43.65	69979	30133	2.33%
2026-07-20	41.01	42.25	0.83	2.00%	40.61	42.60	61901	25868	2.06%
2026-07-17	41.11	41.42	0.24	0.58%	40.97	42.58	61058	25552	2.03%
2026-07-16	40.80	41.18	-0.24	-0.58%	40.69	41.98	42816	17732	1.42%
2026-07-15	40.20	41.42	1.30	3.24%	39.83	41.48	46707	18942	1.55%
2026-07-14	40.00	40.12	0.35	0.88%	39.46	40.47	36566	14630	1.22%
2026-07-13	41.56	39.77	-2.20	-5.24%	39.76	41.96	59713	24138	1.98%
2026-07-10	41.01	41.97	0.99	2.42%	40.42	42.19	64921	27033	2.16%
2026-07-09	41.23	40.98	-0.57	-1.37%	40.57	41.99	53803	22078	1.79%
2026-07-08	41.15	41.55	0.40	0.97%	40.14	41.60	41642	17108	1.38%
2026-07-07	41.96	41.15	-0.81	-1.93%	40.80	42.80	46820	19498	1.56%
2026-07-06	44.68	41.96	-2.66	-5.96%	41.87	44.98	72530	31160	2.41%
2026-07-03	44.80	44.62	-0.01	-0.02%	43.95	45.30	59457	26611	1.98%
2026-07-02	45.02	44.63	-0.84	-1.85%	44.45	46.05	73142	33168	2.43%
2026-07-01	44.46	45.47	0.57	1.27%	44.40	45.70	75830	34265	2.52%
2026-06-30	42.55	44.90	2.19	5.13%	42.30	44.98	90808	40142	3.02%
2026-06-29	42.51	42.71	-0.35	-0.81%	40.45	43.59	73059	30586	2.43%
2026-06-26	42.41	43.06	0.34	0.80%	41.68	43.74	65855	28314	2.19%
2026-06-25	43.71	42.72	-1.47	-3.33%	42.60	44.74	70385	30545	2.34%
2026-06-24	45.40	44.19	-1.22	-2.69%	43.27	45.78	73524	32396	2.44%
2026-06-23	45.36	45.41	-0.40	-0.87%	44.72	47.09	93103	42801	3.09%
2026-06-22	44.70	45.81	1.01	2.25%	43.95	46.09	86530	39115	2.88%
2026-06-18	45.91	44.80	-1.10	-2.40%	44.58	45.92	77366	34860	2.57%
2026-06-17	44.91	45.90	1.00	2.23%	44.15	45.98	122581	55491	4.07%
2026-06-16	44.84	44.90	-0.39	-0.86%	44.41	45.68	89537	40323	2.98%
2026-06-15	46.00	45.29	-1.48	-3.16%	43.71	46.08	144081	64622	4.79%
2026-06-12	39.70	46.77	7.28	18.44%	39.63	46.77	175400	76530	5.83%
2026-06-11	39.20	39.49	-0.15	-0.38%	38.91	40.32	43558	17199	1.45%
2026-06-10	41.22	39.64	-1.98	-4.76%	39.46	41.50	65366	26258	2.17%
2026-06-09	42.17	41.62	-0.36	-0.86%	41.11	42.46	47195	19727	1.57%
2026-06-08	41.33	41.98	-0.98	-2.28%	40.94	43.28	59046	24766	1.96%
2026-06-05	42.60	42.96	0.24	0.56%	41.81	43.67	56036	23900	1.86%
2026-06-04	43.39	42.72	-1.09	-2.49%	42.46	43.56	54602	23461	1.81%
2026-06-03	44.27	43.81	-0.85	-1.90%	43.55	44.99	59832	26441	1.99%
2026-06-02	45.05	44.66	-0.66	-1.46%	43.80	45.49	79576	35416	2.64%
2026-06-01	44.71	45.32	0.62	1.39%	44.68	45.90	77116	35064	2.56%
2026-05-29	44.55	44.70	0.53	1.20%	44.33	46.92	91643	41543	3.05%
2026-05-28	43.02	44.27	1.24	2.88%	42.70	44.70	68793	30190	2.29%
2026-05-27	45.65	43.03	-2.70	-5.90%	42.95	45.85	88161	38857	2.93%
2026-05-26	46.25	45.73	-1.36	-2.89%	45.03	46.99	103836	47652	3.45%
2026-05-25	46.58	47.09	0.43	0.92%	45.82	47.58	97259	45365	3.23%
2026-05-22	47.86	46.66	-0.86	-1.81%	45.79	48.08	98471	45969	3.27%
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%