翰博高新 (301321) - 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	44.32	47.45	1.95	4.29%	43.63	47.60	75993	34575	5.15%
2026-09-15	46.18	45.50	-0.66	-1.43%	45.21	47.75	62162	28936	4.21%
2026-09-14	43.28	46.16	2.18	4.96%	43.17	46.68	66206	29907	4.49%
2026-09-11	44.76	43.98	-1.80	-3.93%	43.46	45.57	55524	24585	3.76%
2026-09-10	45.25	45.78	0.27	0.59%	44.30	46.39	59470	26978	4.03%
2026-09-09	46.77	45.51	-0.63	-1.37%	45.41	48.23	73254	34070	4.96%
2026-09-08	46.00	46.14	2.00	4.53%	44.19	47.98	97887	45211	6.63%
2026-09-07	43.42	44.14	2.49	5.98%	41.86	45.00	81523	35976	5.52%
2026-09-04	41.80	41.65	0.20	0.48%	40.75	44.98	82543	35570	5.59%
2026-09-03	42.50	41.45	0.28	0.68%	39.02	42.68	68030	27766	4.61%
2026-09-02	40.80	41.17	0.21	0.51%	39.50	41.80	40661	16638	2.75%
2026-09-01	42.15	40.96	-1.28	-3.03%	40.55	42.39	50431	20738	3.42%
2026-08-31	40.55	42.24	0.35	0.84%	40.30	42.44	63999	26603	4.34%
2026-08-28	40.17	41.89	1.46	3.61%	39.90	42.84	93797	39130	6.35%
2026-08-27	39.92	40.43	0.04	0.10%	39.35	41.32	72410	29169	4.91%
2026-08-26	41.80	40.39	-1.59	-3.79%	39.70	41.98	88769	35856	6.01%
2026-08-25	40.00	41.98	0.94	2.29%	39.43	42.28	114691	47175	7.77%
2026-08-24	41.00	41.04	1.97	5.04%	38.77	42.70	99291	40226	6.73%
2026-08-21	37.17	39.07	1.75	4.69%	36.45	41.15	77783	30461	5.27%
2026-08-20	36.48	37.32	0.68	1.86%	35.88	39.01	59591	22395	4.04%
2026-08-19	38.36	36.64	-3.62	-8.99%	36.42	40.61	75887	29333	5.14%
2026-08-18	38.97	40.26	1.30	3.34%	38.19	40.38	55800	22063	3.78%
2026-08-17	38.50	38.96	0.62	1.62%	37.70	39.45	49800	19186	3.37%
2026-08-14	36.10	38.34	2.46	6.86%	35.78	38.49	67600	25156	4.58%
2026-08-13	37.42	35.88	-1.15	-3.11%	35.79	38.11	46894	17421	3.18%
2026-08-12	36.64	37.03	0.22	0.60%	36.20	37.99	50673	18844	3.43%
2026-08-11	38.41	36.81	-1.39	-3.64%	36.50	39.83	100054	37838	6.78%
2026-08-10	37.00	38.20	1.52	4.14%	35.14	38.37	89969	33218	6.09%
2026-08-07	35.00	36.68	1.53	4.35%	33.50	36.88	61713	22046	4.18%
2026-08-06	34.83	35.15	-0.01	-0.03%	33.00	35.82	56766	19799	3.85%
2026-08-05	32.49	35.16	2.21	6.71%	32.05	35.45	69849	23922	4.73%
2026-08-04	29.78	32.95	3.75	12.84%	29.21	33.33	82189	26109	5.57%
2026-08-03	30.43	29.20	-1.11	-3.66%	28.64	31.25	63314	18809	4.29%
2026-07-31	32.36	30.31	1.14	3.91%	30.22	32.75	68463	21573	4.64%
2026-07-30	31.25	29.17	-3.03	-9.41%	28.44	32.61	87574	26280	5.93%
2026-07-29	34.00	32.20	-1.63	-4.82%	30.30	34.00	84142	26749	5.70%
2026-07-28	34.90	33.83	-0.77	-2.23%	33.31	37.40	81764	29194	5.54%
2026-07-27	34.83	34.60	-0.87	-2.45%	32.21	35.37	71851	24404	4.87%
2026-07-24	34.20	35.47	1.04	3.02%	33.09	37.68	74180	26551	5.03%
2026-07-23	35.28	34.43	-0.50	-1.43%	33.90	36.26	53208	18597	3.60%
2026-07-22	35.73	34.93	-1.17	-3.24%	34.50	37.70	71078	25580	4.82%
2026-07-21	33.69	36.10	2.34	6.93%	28.66	36.69	109220	36030	7.40%
2026-07-20	39.65	33.76	-4.70	-12.22%	32.50	40.49	116625	42127	7.90%
2026-07-17	41.16	38.46	-3.54	-8.43%	37.57	42.76	80389	32179	5.45%
2026-07-16	39.89	42.00	-2.59	-5.81%	39.89	44.83	85367	36534	5.78%
2026-07-15	47.50	44.59	-1.18	-2.58%	43.74	47.50	84236	38194	5.71%
2026-07-14	46.31	45.77	-0.03	-0.07%	43.03	47.50	115010	52046	7.79%
2026-07-13	47.66	45.80	-1.90	-3.98%	45.00	49.57	137203	64426	9.29%
2026-07-10	55.39	47.70	-5.03	-9.54%	47.60	56.66	171488	89530	11.62%
2026-07-09	52.00	52.73	2.92	5.86%	48.00	53.69	186493	95573	12.63%
2026-07-08	43.93	49.81	8.30	20.00%	39.23	49.81	141614	63137	9.59%
2026-07-07	39.29	41.51	2.21	5.62%	38.65	42.09	89964	36587	6.09%
2026-07-06	41.35	39.30	-2.05	-4.96%	38.02	41.78	61335	24287	4.16%
2026-07-03	41.71	41.35	-0.25	-0.60%	39.39	42.37	52352	21517	3.55%
2026-07-02	42.41	41.60	-2.36	-5.37%	41.40	43.80	65892	27896	4.46%
2026-07-01	43.65	43.96	-0.19	-0.43%	43.31	45.99	100015	44563	6.78%
2026-06-30	40.27	44.15	4.76	12.08%	39.56	46.28	119897	53006	8.12%
2026-06-29	42.14	39.39	-3.35	-7.84%	36.85	42.63	112503	44114	7.62%
2026-06-26	40.85	42.74	1.89	4.63%	39.58	43.38	92371	39039	6.26%
2026-06-25	39.81	40.85	2.90	7.64%	38.12	41.18	90355	36233	6.12%
2026-06-24	38.50	37.95	-1.06	-2.72%	36.68	40.65	77661	29501	5.26%
2026-06-23	39.31	39.01	-0.76	-1.91%	38.61	41.52	65947	26173	4.47%
2026-06-22	38.78	39.77	0.38	0.96%	38.30	41.32	82825	32863	5.61%
2026-06-18	39.10	39.39	1.23	3.22%	38.48	40.51	86232	33839	5.84%
2026-06-17	35.08	38.16	1.95	5.39%	35.08	38.30	70479	26067	4.77%
2026-06-16	35.41	36.21	0.71	2.00%	34.51	36.50	83487	29681	5.66%
2026-06-15	33.01	35.50	2.00	5.97%	32.94	35.69	100096	34615	6.78%
2026-06-12	30.87	33.50	3.09	10.16%	30.72	34.57	140332	46728	9.51%
2026-06-11	28.21	30.41	1.90	6.66%	27.22	31.50	101822	30048	6.90%
2026-06-10	29.39	28.51	-0.74	-2.53%	27.98	29.77	69151	19954	4.68%
2026-06-09	28.85	29.25	0.43	1.49%	28.26	29.83	51109	14797	3.46%