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
2026-03-20	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%
2026-01-27	41.88	41.72	-0.38	-0.90%	40.92	41.97	5067	2101	2.88%
2026-01-26	42.87	42.10	-0.26	-0.61%	41.95	42.87	5687	2402	3.23%
2026-01-23	41.97	42.36	0.43	1.03%	41.59	42.42	5112	2154	2.90%
2026-01-22	41.70	41.93	0.06	0.14%	41.70	42.34	3467	1458	1.97%
2026-01-21	41.85	41.87	0.20	0.48%	41.38	42.04	4243	1774	2.41%
2026-01-20	41.93	41.67	-0.26	-0.62%	41.30	42.18	6440	2684	3.66%
2026-01-19	42.08	41.93	-0.04	-0.10%	41.81	42.17	4230	1774	2.40%
2026-01-16	41.79	41.97	0.05	0.12%	41.79	42.16	3679	1543	2.09%
2026-01-15	42.40	41.92	-0.12	-0.29%	41.50	42.40	5538	2314	3.15%
2026-01-14	42.88	42.04	-0.59	-1.38%	41.50	42.90	14413	6094	8.19%
2026-01-13	43.28	42.63	-0.44	-1.02%	42.60	43.39	7097	3041	4.03%
2026-01-12	42.41	43.07	0.64	1.51%	42.41	43.20	9422	4032	5.35%
2026-01-09	42.09	42.43	0.43	1.02%	42.00	42.56	8920	3764	5.07%
2026-01-08	41.29	42.00	0.73	1.77%	41.00	42.14	9328	3891	5.30%
2026-01-07	40.50	41.27	0.71	1.75%	40.40	42.40	14873	6168	8.45%
2026-01-06	40.69	40.56	0.07	0.17%	40.26	40.69	4556	1842	2.59%
2026-01-05	39.69	40.49	0.90	2.27%	39.43	40.75	9007	3627	5.12%
2025-12-31	39.72	39.59	0.08	0.20%	39.30	39.85	2912	1149	1.65%
2025-12-30	39.73	39.51	-0.24	-0.60%	39.46	39.89	2921	1157	1.66%
2025-12-29	39.70	39.75	0.04	0.10%	39.59	39.96	4036	1605	2.29%
2025-12-26	39.44	39.71	0.27	0.68%	39.36	39.79	5139	2032	2.92%
2025-12-25	39.48	39.44	-0.11	-0.28%	39.29	39.58	3510	1383	1.99%
2025-12-24	39.28	39.55	0.14	0.36%	39.20	39.63	2703	1066	1.54%
2025-12-23	39.67	39.41	-0.32	-0.81%	39.29	39.92	3671	1450	2.09%
2025-12-22	39.89	39.73	-0.02	-0.05%	39.64	39.97	3695	1469	2.10%
2025-12-19	39.47	39.75	0.39	0.99%	39.33	39.77	2799	1106	1.59%
2025-12-18	39.03	39.36	-0.24	-0.61%	39.03	39.80	3233	1275	1.84%
2025-12-17	39.75	39.60	-0.08	-0.20%	38.93	39.88	3972	1562	2.26%
2025-12-16	40.00	39.68	-0.30	-0.75%	39.61	40.08	2317	921	1.32%
2025-12-15	40.00	39.98	-0.48	-1.19%	39.88	40.46	2321	928	1.32%
2025-12-12	40.56	40.46	0.30	0.75%	40.10	40.61	1784	720	1.01%