汉桑科技 (301491) - 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
2026-03-20	55.86	54.00	-1.54	-2.77%	53.90	56.46	15787	8632	5.52%
2026-03-19	57.21	55.54	-2.15	-3.73%	55.30	57.50	18143	10181	6.35%
2026-03-18	57.99	57.69	-0.40	-0.69%	56.93	58.47	19383	11139	6.78%
2026-03-17	55.45	58.09	2.71	4.89%	55.38	58.97	36565	21094	12.79%
2026-03-16	55.00	55.38	0.20	0.36%	54.70	55.49	5977	3290	2.09%
2026-03-13	55.24	55.18	-0.39	-0.70%	55.01	56.04	8436	4680	2.95%
2026-03-12	55.20	55.57	0.37	0.67%	54.80	55.66	7125	3935	2.49%
2026-03-11	55.63	55.20	-0.35	-0.63%	55.18	55.98	7542	4187	2.64%
2026-03-10	54.43	55.55	1.56	2.89%	54.37	55.63	10190	5623	3.57%
2026-03-09	54.08	53.99	-0.79	-1.44%	53.18	54.56	9872	5300	3.45%
2026-03-06	54.11	54.78	0.58	1.07%	54.06	54.96	5555	3035	1.94%
2026-03-05	55.01	54.20	-0.11	-0.20%	54.18	55.19	8059	4406	2.82%
2026-03-04	55.20	54.31	-1.38	-2.48%	53.70	55.28	14535	7928	5.08%
2026-03-03	58.15	55.69	-2.34	-4.03%	55.67	58.97	20111	11478	7.04%
2026-03-02	57.82	58.03	-0.82	-1.39%	57.61	59.29	14619	8501	5.11%
2026-02-27	57.70	58.85	1.03	1.78%	57.40	58.86	15417	8976	5.39%
2026-02-26	57.28	57.82	0.61	1.07%	56.82	57.87	12049	6914	4.22%
2026-02-25	57.55	57.21	0.07	0.12%	57.00	57.55	8103	4632	2.83%
2026-02-24	57.00	57.14	0.48	0.85%	56.71	57.26	8241	4699	2.88%
2026-02-13	56.26	56.66	0.41	0.73%	56.26	57.55	10335	5897	3.62%
2026-02-12	56.65	56.25	-0.52	-0.92%	56.23	56.86	7276	4107	2.55%
2026-02-11	56.61	56.77	0.06	0.11%	56.50	57.18	5642	3208	1.97%
2026-02-10	56.88	56.71	-0.25	-0.44%	56.62	57.25	7764	4413	2.72%
2026-02-09	57.03	56.96	0.61	1.08%	56.57	57.48	12809	7308	4.48%
2026-02-06	56.01	56.35	-0.45	-0.79%	55.81	56.88	15234	8577	5.33%
2026-02-05	56.43	56.80	0.38	0.67%	56.19	57.10	7885	4474	2.91%
2026-02-04	56.40	56.42	-0.14	-0.25%	56.06	56.88	6343	3581	2.34%
2026-02-03	55.90	56.56	0.76	1.36%	55.90	56.79	7844	4421	2.90%
2026-02-02	57.80	55.80	-2.01	-3.48%	55.72	57.80	13258	7479	4.90%
2026-01-30	56.98	57.81	1.02	1.80%	56.40	57.95	8481	4867	3.13%
2026-01-29	57.70	56.79	-0.79	-1.37%	56.75	57.90	8995	5145	3.32%
2026-01-28	58.99	57.58	-1.32	-2.24%	57.51	58.99	9978	5782	3.69%
2026-01-27	58.99	58.90	-0.28	-0.47%	57.02	59.16	12389	7193	4.58%
2026-01-26	60.58	59.18	-1.11	-1.84%	59.10	60.58	11477	6839	4.24%
2026-01-23	59.58	60.29	0.76	1.28%	59.55	60.33	9486	5683	3.50%
2026-01-22	60.98	59.53	-1.25	-2.06%	59.38	61.28	14282	8588	5.28%
2026-01-21	60.30	60.78	0.13	0.21%	60.08	60.94	8999	5457	3.32%
2026-01-20	60.59	60.65	-0.33	-0.54%	60.33	61.39	13601	8251	5.03%
2026-01-19	59.59	60.98	1.29	2.16%	59.18	61.58	22317	13449	8.25%
2026-01-16	59.00	59.69	1.24	2.12%	58.66	59.75	17619	10471	6.51%
2026-01-15	58.03	58.45	-0.16	-0.27%	58.01	58.80	8020	4682	2.96%
2026-01-14	58.06	58.61	0.28	0.48%	58.02	59.30	15017	8806	5.55%
2026-01-13	58.99	58.33	-0.50	-0.85%	58.11	59.22	12212	7158	4.51%
2026-01-12	58.00	58.83	0.62	1.07%	57.90	59.00	15567	9093	5.75%
2026-01-09	58.40	58.21	-0.19	-0.33%	57.70	58.42	13564	7870	5.01%
2026-01-08	57.35	58.40	1.41	2.47%	57.23	59.18	19943	11635	7.37%
2026-01-07	57.35	56.99	-0.15	-0.26%	56.71	57.35	8619	4914	3.18%
2026-01-06	56.93	57.14	0.19	0.33%	56.69	57.30	10060	5732	3.72%
2026-01-05	56.21	56.95	0.87	1.55%	55.95	56.95	10578	5993	3.91%
2025-12-31	55.35	56.08	0.93	1.69%	55.26	56.50	10663	5971	3.94%
2025-12-30	55.46	55.15	-0.40	-0.72%	55.15	55.65	5638	3115	2.08%
2025-12-29	56.38	55.55	-0.79	-1.40%	55.43	56.38	8180	4558	3.02%
2025-12-26	55.98	56.34	0.37	0.66%	55.55	57.39	9671	5459	3.57%
2025-12-25	55.48	55.97	0.22	0.39%	55.48	56.00	4620	2580	1.71%
2025-12-24	55.14	55.75	0.56	1.01%	55.02	55.95	6128	3416	2.26%
2025-12-23	55.65	55.19	-0.45	-0.81%	55.15	55.75	5150	2849	1.90%
2025-12-22	55.20	55.64	0.44	0.80%	55.20	55.95	6013	3349	2.22%
2025-12-19	54.77	55.20	0.50	0.91%	54.77	55.46	5464	3015	2.02%
2025-12-18	54.98	54.70	-0.45	-0.82%	54.62	55.35	5877	3234	2.17%
2025-12-17	55.00	55.15	0.30	0.55%	53.92	55.38	9023	4932	3.33%
2025-12-16	56.27	54.85	-1.48	-2.63%	54.83	56.57	10314	5707	3.81%
2025-12-15	56.90	56.33	-0.48	-0.84%	56.31	57.14	5920	3355	2.19%
2025-12-12	56.79	56.81	0.09	0.16%	56.29	57.35	6352	3616	2.35%