汉鑫科技 (837092) - 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
2025-09-16	42.490	42.600	0.480	1.14%	42.040	42.790	8830	3755	2.77%
2025-09-15	41.880	42.120	0.320	0.77%	41.650	42.590	5636	2369	1.76%
2025-09-12	42.500	41.800	-0.850	-1.99%	41.700	43.080	9023	3815	2.83%
2025-09-11	41.790	42.650	1.040	2.50%	41.390	42.800	10848	4591	3.40%
2025-09-10	41.900	41.610	-0.110	-0.26%	41.600	42.880	6272	2625	1.96%
2025-09-09	43.220	41.720	-1.120	-2.61%	41.690	43.220	11779	4950	3.69%
2025-09-08	42.700	42.840	-0.010	-0.02%	42.030	43.180	13173	5621	4.13%
2025-09-05	42.500	42.850	0.730	1.73%	41.800	42.870	13563	5781	4.25%
2025-09-04	41.610	42.120	0.470	1.13%	41.200	42.580	12114	5082	3.79%
2025-09-03	42.930	41.650	-1.390	-3.23%	41.530	43.180	9927	4199	3.11%
2025-09-02	42.000	43.040	0.840	1.99%	41.210	43.180	17450	7362	5.47%
2025-09-01	42.640	42.200	-0.440	-1.03%	41.990	43.440	15061	6391	4.72%
2025-08-29	43.880	42.640	-2.440	-5.41%	42.120	43.980	25579	10979	8.01%
2025-08-28	45.010	45.080	0.210	0.47%	43.520	45.480	16668	7431	5.22%
2025-08-27	46.350	44.870	-0.920	-2.01%	44.870	47.160	21644	9908	6.78%
2025-08-26	47.660	45.790	-2.130	-4.44%	45.700	48.240	30758	14288	9.63%
2025-08-25	52.520	47.920	-2.600	-5.15%	47.360	53.300	48924	23850	15.32%
2025-08-22	47.020	50.520	3.260	6.90%	46.400	50.970	52678	25963	16.50%
2025-08-21	46.060	47.260	0.690	1.48%	46.000	48.880	27421	12985	8.59%
2025-08-20	45.000	46.570	0.730	1.59%	44.500	47.990	27901	12935	8.74%
2025-08-19	44.960	45.840	0.940	2.09%	44.880	49.770	42630	20240	13.35%
2025-08-18	42.680	44.900	1.850	4.30%	42.450	45.850	34128	15191	10.69%
2025-08-15	42.000	43.050	1.610	3.89%	40.900	43.600	21670	9292	6.79%
2025-08-14	42.580	41.440	-1.470	-3.43%	41.430	43.200	16065	6773	5.03%
2025-08-13	42.990	42.910	-0.070	-0.16%	42.530	44.050	19445	8410	6.09%
2025-08-12	43.480	42.980	0.190	0.44%	42.620	43.550	12121	5211	3.80%
2025-08-11	42.650	42.790	-0.110	-0.26%	42.620	43.450	14055	6038	4.40%
2025-08-08	44.700	42.900	-1.990	-4.43%	42.850	44.700	21547	9367	6.75%
2025-08-07	43.310	44.890	1.090	2.49%	42.730	44.990	28023	12362	8.78%
2025-08-06	42.900	43.800	0.910	2.12%	42.430	44.200	22780	9912	7.13%
2025-08-05	43.240	42.890	-0.930	-2.12%	42.480	43.820	13485	5792	4.22%
2025-08-04	42.150	43.820	1.170	2.74%	41.800	43.820	16959	7255	5.31%
2025-08-01	43.520	42.650	0.240	0.57%	41.530	44.250	20929	8984	6.55%
2025-07-31	41.580	42.410	0.770	1.85%	41.530	43.500	18885	8035	5.91%
2025-07-30	42.540	41.640	-1.090	-2.55%	41.280	42.700	11671	4882	3.66%
2025-07-29	42.980	42.730	-0.430	-1.00%	42.170	43.300	12686	5384	3.97%
2025-07-28	44.400	43.160	-1.320	-2.97%	42.840	44.400	21726	9408	6.80%
2025-07-25	44.140	44.480	0.790	1.81%	43.900	45.960	27631	12338	8.65%
2025-07-24	42.300	43.690	1.140	2.68%	42.210	43.690	17968	7759	5.63%
2025-07-23	42.450	42.550	-0.250	-0.58%	42.200	43.990	16114	6921	5.05%
2025-07-22	42.800	42.800	-0.500	-1.15%	42.310	43.280	13119	5605	4.11%
2025-07-21	43.030	43.300	-0.100	-0.23%	42.420	43.500	15509	6655	4.86%
2025-07-18	43.160	43.400	0.170	0.39%	43.070	44.380	16395	7171	5.13%
2025-07-17	42.730	43.230	0.420	0.98%	42.270	44.100	15120	6515	4.74%
2025-07-16	43.450	42.810	-0.640	-1.47%	42.600	44.160	14976	6505	4.69%
2025-07-15	42.470	43.450	0.930	2.19%	41.200	43.890	21104	9001	6.61%
2025-07-14	43.530	42.520	-1.250	-2.86%	41.770	44.440	15809	6812	4.95%
2025-07-11	42.550	43.770	1.270	2.99%	42.260	45.350	29716	13109	9.31%
2025-07-10	42.600	42.500	-0.300	-0.70%	41.120	43.050	15218	6406	4.77%
2025-07-09	44.150	42.850	-0.900	-2.06%	42.260	44.200	16333	7050	5.12%
2025-07-08	42.310	43.750	1.150	2.70%	42.310	44.060	17033	7389	5.33%
2025-07-07	42.700	42.600	-0.920	-2.11%	42.290	43.650	15400	6596	4.82%
2025-07-04	43.120	43.520	0.270	0.62%	42.870	44.710	20312	8889	6.36%
2025-07-03	43.470	43.250	-0.200	-0.46%	42.800	44.230	11808	5116	3.70%
2025-07-02	43.950	43.450	-0.630	-1.43%	43.080	44.550	12871	5607	4.03%
2025-07-01	45.000	44.080	-1.480	-3.25%	43.140	45.550	23677	10445	7.42%
2025-06-30	45.110	45.560	-0.180	-0.39%	44.610	46.580	32078	14616	10.05%
2025-06-27	46.900	45.740	-0.460	-1.00%	44.900	49.980	51298	24268	16.07%
2025-06-26	48.620	46.200	2.260	5.14%	45.800	50.500	65325	31754	20.46%
2025-06-25	42.230	43.940	2.240	5.37%	41.560	43.950	25123	10722	7.87%
2025-06-24	40.500	41.700	2.230	5.65%	40.500	42.960	22422	9389	7.02%
2025-06-23	38.680	39.470	0.970	2.52%	37.660	39.550	8747	3396	2.74%
2025-06-20	40.360	38.500	-1.500	-3.75%	38.500	40.500	9963	3926	3.12%
2025-06-19	41.900	40.000	-1.990	-4.74%	39.800	42.240	13301	5435	4.17%
2025-06-18	41.800	41.990	-0.090	-0.21%	41.000	42.180	8946	3721	2.80%
2025-06-17	42.680	42.080	-0.320	-0.75%	41.580	42.680	7640	3208	2.39%
2025-06-16	41.280	42.400	0.390	0.93%	41.280	42.740	9999	4230	3.13%
2025-06-13	43.210	42.010	-1.600	-3.67%	42.010	43.510	11745	5000	3.68%
2025-06-12	43.830	43.610	-0.520	-1.18%	43.500	44.550	11455	5035	3.59%
2025-06-11	43.750	44.130	0.240	0.55%	43.530	44.980	12993	5755	4.07%
2025-06-10	45.510	43.890	-1.800	-3.94%	43.180	46.370	21405	9511	6.70%
2025-06-09	45.250	45.690	0.240	0.53%	44.490	46.150	21633	9872	6.78%