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
2026-09-16	41.68	41.08	-0.70	-1.68%	40.95	41.68	33907	13955	1.13%
2026-09-15	42.00	41.78	-0.24	-0.57%	41.72	42.27	25306	10613	0.84%
2026-09-14	39.90	42.02	2.02	5.05%	39.68	42.18	50694	20893	1.68%
2026-09-11	40.59	40.00	-0.97	-2.37%	39.66	40.73	42605	17048	1.42%
2026-09-10	41.72	40.97	-1.08	-2.57%	40.89	42.03	36838	15233	1.22%
2026-09-09	43.24	42.05	-1.17	-2.71%	41.83	43.24	41054	17400	1.36%
2026-09-08	43.00	43.22	0.01	0.02%	42.59	43.48	41762	17964	1.39%
2026-09-07	42.41	43.21	0.84	1.98%	42.29	43.42	42643	18306	1.42%
2026-09-04	43.42	42.37	-0.88	-2.03%	42.07	43.90	52884	22821	1.76%
2026-09-03	42.84	43.25	0.59	1.38%	42.63	43.45	44563	19247	1.48%
2026-09-02	42.50	42.66	-0.07	-0.16%	42.06	42.94	37253	15841	1.24%
2026-09-01	42.23	42.73	0.44	1.04%	41.92	43.07	48567	20713	1.61%
2026-08-31	41.76	42.29	0.02	0.05%	41.40	42.48	35411	14865	1.18%
2026-08-28	41.62	42.27	0.67	1.61%	41.34	42.80	52192	21984	1.73%
2026-08-27	41.30	41.60	0.31	0.75%	40.88	41.64	34118	14095	1.13%
2026-08-26	43.16	41.29	-1.41	-3.30%	41.20	43.64	71708	30050	2.38%
2026-08-25	42.36	42.70	0.11	0.26%	41.75	43.20	51200	21748	1.70%
2026-08-24	41.26	42.59	1.15	2.78%	41.14	42.71	63232	26594	2.10%
2026-08-21	41.06	41.44	0.07	0.17%	40.64	41.65	29926	12365	0.99%
2026-08-20	41.36	41.37	0.10	0.24%	41.05	41.69	33339	13786	1.11%
2026-08-19	42.51	41.27	-1.02	-2.41%	40.90	42.96	57727	24001	1.92%
2026-08-18	42.50	42.29	-0.34	-0.80%	41.80	42.50	36517	15371	1.21%
2026-08-17	42.10	42.63	0.35	0.83%	41.90	42.64	35365	14978	1.18%
2026-08-14	43.08	42.28	-0.73	-1.70%	41.98	43.37	49568	21053	1.65%
2026-08-13	44.38	43.01	-1.17	-2.65%	43.01	44.84	56113	24653	1.87%
2026-08-12	44.46	44.18	-0.72	-1.60%	43.97	44.76	54327	24068	1.81%
2026-08-11	44.65	44.90	0.49	1.10%	43.87	45.41	73939	32983	2.46%
2026-08-10	44.58	44.41	-0.27	-0.60%	43.83	44.75	47223	20879	1.57%
2026-08-07	44.28	44.68	0.14	0.31%	44.06	45.27	57492	25617	1.91%
2026-08-06	45.16	44.54	-1.29	-2.81%	44.30	45.57	69965	31347	2.33%
2026-08-05	46.48	45.83	-0.32	-0.69%	45.50	46.69	70612	32540	2.35%
2026-08-04	46.38	46.15	-0.10	-0.22%	45.40	46.56	68281	31435	2.27%
2026-08-03	45.79	46.25	-0.20	-0.43%	45.28	47.60	102317	47606	3.40%
2026-07-31	43.40	46.45	3.71	8.68%	42.74	47.98	162697	74113	5.41%
2026-07-30	42.54	42.74	0.20	0.47%	42.31	43.98	65417	28171	2.17%
2026-07-29	41.19	42.54	1.43	3.48%	40.81	42.60	61197	25710	2.03%
2026-07-28	39.51	41.11	0.53	1.31%	39.51	41.23	40301	16383	1.34%
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%