汉邦科技 (688755) - 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
2026-07-24	22.69	22.12	-0.38	-1.69%	22.11	23.17	9553	2160	1.20%
2026-07-23	22.04	22.50	0.35	1.58%	21.89	22.52	5588	1240	0.70%
2026-07-22	22.70	22.15	-0.56	-2.47%	21.90	22.85	11225	2503	1.41%
2026-07-21	23.23	22.71	-0.52	-2.24%	22.15	23.24	11375	2569	1.42%
2026-07-20	24.02	23.23	-0.78	-3.25%	22.97	24.38	14364	3389	1.80%
2026-07-17	25.60	24.01	-1.58	-6.17%	23.80	25.89	18620	4574	2.33%
2026-07-16	25.43	25.59	0.19	0.75%	24.66	25.83	13799	3487	1.73%
2026-07-15	24.68	25.40	0.55	2.21%	24.67	25.94	14096	3564	1.76%
2026-07-14	24.80	24.85	-0.20	-0.80%	24.56	25.38	13005	3247	1.63%
2026-07-13	25.06	25.05	-0.01	-0.04%	24.80	25.70	12083	3038	1.51%
2026-07-10	24.89	25.06	0.28	1.13%	24.57	25.71	12353	3118	1.55%
2026-07-09	24.98	24.78	-0.20	-0.80%	24.51	25.37	8984	2224	1.12%
2026-07-08	25.10	24.98	-0.12	-0.48%	24.70	25.44	8688	2169	1.09%
2026-07-07	27.05	25.10	-2.13	-7.82%	24.91	27.70	21594	5527	2.70%
2026-07-06	27.20	27.23	-0.84	-2.99%	26.90	28.17	11052	3046	1.38%
2026-07-03	28.26	28.07	0.00	0.00%	27.71	28.96	9341	2635	1.17%
2026-07-02	28.16	28.07	-0.04	-0.14%	27.95	28.51	9365	2641	1.17%
2026-07-01	27.29	28.11	0.55	2.00%	27.01	28.67	13255	3725	1.66%
2026-06-30	27.93	27.56	-0.58	-2.06%	26.40	28.00	20773	5613	2.60%
2026-06-29	26.33	28.14	1.81	6.87%	25.56	28.24	18218	4958	2.28%
2026-06-26	27.02	26.33	-0.97	-3.55%	26.32	28.31	15266	4166	1.91%
2026-06-25	29.55	27.30	-2.12	-7.21%	26.76	29.55	27417	7579	3.43%
2026-06-24	28.20	29.42	1.20	4.25%	27.86	30.69	34892	10368	4.37%
2026-06-23	25.25	28.22	3.01	11.94%	25.00	28.96	29647	8239	3.71%
2026-06-22	25.37	25.21	-0.16	-0.63%	24.13	25.37	5529	1359	0.69%
2026-06-18	25.08	25.37	0.35	1.40%	24.63	25.57	5146	1300	0.64%
2026-06-17	25.03	25.02	-0.22	-0.87%	24.88	25.30	3609	903	0.45%
2026-06-16	25.48	25.24	-0.24	-0.94%	24.66	25.48	4525	1135	0.57%
2026-06-15	24.91	25.48	0.61	2.45%	24.32	25.82	6918	1760	0.87%
2026-06-12	24.60	24.87	0.43	1.76%	24.16	25.06	4266	1057	0.53%
2026-06-11	24.93	24.44	-0.57	-2.28%	24.05	24.96	8332	2027	1.04%
2026-06-10	25.60	25.01	-0.76	-2.95%	24.94	25.80	4208	1060	0.53%
2026-06-09	26.09	25.77	0.01	0.04%	25.60	26.09	4596	1184	0.75%
2026-06-08	34.86	33.61	-1.46	-4.16%	33.33	34.86	4939	1683	0.80%
2026-06-05	35.24	35.07	-0.11	-0.31%	34.74	35.56	3971	1393	0.65%
2026-06-04	36.43	35.18	-1.26	-3.46%	34.76	36.43	5501	1940	0.90%
2026-06-03	37.63	36.44	-0.97	-2.59%	36.21	37.63	5820	2136	0.95%
2026-06-02	38.43	37.41	-0.93	-2.43%	37.33	38.55	4299	1618	0.70%
2026-06-01	37.70	38.34	0.44	1.16%	37.54	38.66	7983	3050	1.30%
2026-05-29	37.84	37.90	0.19	0.50%	37.28	38.08	5472	2063	0.89%
2026-05-28	37.48	37.71	0.23	0.61%	37.12	37.83	3955	1484	0.64%
2026-05-27	37.88	37.48	-0.13	-0.35%	37.10	37.98	4277	1608	0.70%
2026-05-26	37.98	37.61	0.03	0.08%	37.09	37.98	4509	1686	0.73%
2026-05-25	37.67	37.58	-0.29	-0.77%	37.17	38.12	4427	1664	0.72%
2026-05-22	37.75	37.87	0.12	0.32%	36.90	38.18	8624	3227	1.40%
2026-05-21	38.60	37.75	-1.06	-2.73%	37.70	39.49	9261	3585	1.51%
2026-05-20	39.42	38.81	-0.78	-1.97%	38.51	39.42	8321	3235	1.35%
2026-05-19	39.73	39.59	-0.41	-1.03%	39.05	40.16	7640	3015	1.24%
2026-05-18	39.06	40.00	0.72	1.83%	39.05	40.05	8063	3198	1.31%
2026-05-15	39.10	39.28	0.24	0.61%	38.97	39.59	5507	2157	3.13%
2026-05-14	39.67	39.04	-0.63	-1.59%	39.03	40.54	9230	3654	5.24%
2026-05-13	40.38	39.67	-0.55	-1.37%	39.40	40.38	7540	2996	4.28%
2026-05-12	41.30	40.22	-1.06	-2.57%	39.71	41.58	14120	5710	8.02%
2026-05-11	42.99	41.28	0.26	0.63%	40.70	42.99	11992	4962	6.81%
2026-05-08	41.57	41.02	-0.10	-0.24%	40.86	41.89	7583	3133	4.31%
2026-05-07	41.49	41.12	-0.03	-0.07%	40.50	41.49	8643	3543	4.91%
2026-05-06	40.80	41.15	0.75	1.86%	40.52	41.27	9396	3848	5.34%
2026-04-30	40.00	40.40	0.25	0.62%	39.81	40.59	7004	2817	3.98%
2026-04-29	39.23	40.15	0.73	1.85%	38.93	40.24	9014	3585	5.12%
2026-04-28	38.59	39.42	0.37	0.95%	38.59	40.28	7166	2824	4.07%
2026-04-27	37.89	39.05	1.55	4.13%	37.86	40.30	9434	3687	5.36%
2026-04-24	36.81	37.50	0.41	1.11%	36.81	37.66	2334	867	1.33%
2026-04-23	37.75	37.09	-0.79	-2.09%	36.97	38.06	3185	1188	1.81%
2026-04-22	37.90	37.88	-0.24	-0.63%	37.70	38.06	2458	929	1.40%
2026-04-21	38.15	38.12	-0.43	-1.12%	37.80	38.78	2341	891	1.33%
2026-04-20	38.53	38.55	0.02	0.05%	38.31	38.66	1200	461	0.68%
2026-04-17	38.60	38.53	-0.06	-0.16%	38.38	38.80	2303	887	1.31%