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
2026-05-08	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%
2026-04-16	38.88	38.59	-0.13	-0.34%	38.38	38.93	1984	765	1.13%
2026-04-15	38.75	38.72	0.36	0.94%	38.21	38.86	2973	1148	1.69%
2026-04-14	38.58	38.36	0.55	1.45%	37.51	38.62	3276	1258	1.86%
2026-04-13	37.60	37.81	0.07	0.19%	37.41	38.07	2286	862	1.30%
2026-04-10	37.35	37.74	0.38	1.02%	37.35	38.25	1944	738	1.10%
2026-04-09	38.03	37.36	-0.68	-1.79%	37.24	38.03	1840	690	1.05%
2026-04-08	37.00	38.04	1.08	2.92%	37.00	38.87	2797	1060	1.59%
2026-04-07	36.48	36.96	0.43	1.18%	36.29	37.12	1993	734	1.13%
2026-04-03	37.34	36.53	-0.88	-2.35%	36.31	37.54	3245	1188	1.84%
2026-04-02	37.28	37.41	-0.22	-0.58%	37.28	37.73	2712	1016	1.54%
2026-04-01	37.18	37.63	0.65	1.76%	37.00	37.68	3341	1250	1.90%
2026-03-31	37.50	36.98	-0.28	-0.75%	36.98	37.77	2726	1016	1.55%
2026-03-30	37.10	37.26	-0.01	-0.03%	36.91	37.55	2024	755	1.15%
2026-03-27	36.34	37.27	0.53	1.44%	36.33	37.41	1974	732	1.12%
2026-03-26	37.20	36.74	-0.71	-1.90%	36.69	37.51	1714	634	0.97%
2026-03-25	37.09	37.45	0.25	0.67%	37.09	37.68	2175	815	1.24%
2026-03-24	37.56	37.20	0.33	0.90%	36.81	37.56	2001	742	1.14%
2026-03-23	37.44	36.87	-1.73	-4.48%	36.65	38.00	3586	1336	2.04%
2026-03-20	39.16	38.60	-0.56	-1.43%	38.38	39.42	3819	1484	2.17%
2026-03-19	39.96	39.16	-1.22	-3.02%	39.04	40.37	3587	1419	2.04%
2026-03-18	40.26	40.38	0.43	1.08%	39.64	40.50	4451	1783	2.53%
2026-03-17	40.08	39.95	0.03	0.08%	39.80	40.62	4250	1712	2.41%
2026-03-16	40.29	39.92	-0.22	-0.55%	39.55	40.29	2591	1030	1.47%
2026-03-13	39.97	40.14	0.17	0.43%	39.91	40.56	3793	1525	2.15%
2026-03-12	40.25	39.97	-0.02	-0.05%	39.66	40.26	1937	773	1.10%
2026-03-11	40.02	39.99	-0.11	-0.27%	39.96	40.35	1776	712	1.01%
2026-03-10	39.49	40.10	0.78	1.98%	39.37	40.30	3341	1331	1.90%
2026-03-09	39.60	39.32	-0.38	-0.96%	38.90	39.60	2830	1109	1.61%
2026-03-06	39.17	39.70	0.72	1.85%	38.84	39.76	2932	1157	1.67%
2026-03-05	39.30	38.98	0.02	0.05%	38.87	39.57	2744	1071	1.56%
2026-03-04	39.62	38.96	-0.20	-0.51%	38.77	39.87	3160	1232	1.80%
2026-03-03	39.84	39.16	-0.68	-1.71%	38.95	40.05	4575	1804	2.60%
2026-03-02	40.03	39.84	-1.08	-2.64%	39.62	41.08	5389	2156	3.06%
2026-02-27	41.10	40.92	-0.07	-0.17%	40.75	41.10	1897	775	1.08%
2026-02-26	41.10	40.99	-0.14	-0.34%	40.85	41.20	3425	1402	1.95%
2026-02-25	41.29	41.13	-0.01	-0.02%	41.03	41.31	2615	1076	1.49%
2026-02-24	41.20	41.14	-0.01	-0.02%	40.80	41.38	4103	1684	2.33%
2026-02-13	40.48	41.15	0.75	1.86%	40.40	41.81	8863	3660	5.04%
2026-02-12	40.45	40.40	0.03	0.07%	40.06	40.58	2553	1028	1.45%
2026-02-11	40.55	40.37	-0.05	-0.12%	40.21	40.68	2407	972	1.37%
2026-02-10	40.88	40.42	-0.03	-0.07%	40.40	40.88	3048	1234	1.73%
2026-02-09	40.31	40.45	0.12	0.30%	40.31	40.79	4497	1821	2.56%
2026-02-06	40.31	40.33	0.02	0.05%	40.11	40.48	3042	1227	1.73%
2026-02-05	40.73	40.31	-0.22	-0.54%	40.24	40.73	2226	900	1.26%
2026-02-04	40.78	40.53	-0.25	-0.61%	40.28	40.78	3217	1302	1.83%
2026-02-03	40.05	40.78	0.85	2.13%	40.05	40.78	3580	1448	2.03%
2026-02-02	40.28	39.93	-0.61	-1.50%	39.93	40.79	3557	1436	2.02%
2026-01-30	40.50	40.54	-0.05	-0.12%	40.20	40.77	4103	1660	2.33%
2026-01-29	41.00	40.59	-0.34	-0.83%	40.56	41.17	4918	2005	2.79%
2026-01-28	41.76	40.93	-0.79	-1.89%	40.89	41.84	5269	2169	2.99%