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
2025-08-01	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%
2025-06-06	43.800	45.450	1.710	3.91%	43.100	46.900	34689	15658	10.86%
2025-06-05	42.500	43.740	1.560	3.70%	41.810	43.980	18345	7907	5.75%
2025-06-04	42.600	42.180	-0.550	-1.29%	42.040	43.370	10761	4585	3.37%
2025-06-03	42.110	42.730	-0.130	-0.30%	42.110	43.800	9314	4001	2.92%
2025-05-30	43.850	42.860	-1.540	-3.47%	42.550	44.580	16244	7040	5.09%
2025-05-29	41.660	44.400	2.880	6.94%	41.530	44.700	27158	11884	8.51%
2025-05-28	41.570	41.520	-0.010	-0.02%	41.170	42.450	8367	3508	2.62%
2025-05-27	41.000	41.530	-0.620	-1.47%	41.000	42.370	6745	2804	2.11%
2025-05-26	41.510	42.150	1.080	2.63%	40.800	42.580	8095	3377	2.54%
2025-05-23	42.410	41.070	-1.690	-3.95%	41.040	43.240	11984	5076	3.75%
2025-05-22	44.790	42.760	-1.940	-4.34%	42.560	45.140	16721	7287	5.24%
2025-05-21	45.940	44.700	-1.780	-3.83%	44.670	46.200	17842	8072	5.59%
2025-05-20	46.000	46.480	-0.350	-0.75%	45.540	46.860	23852	10995	7.47%
2025-05-19	45.600	46.830	0.080	0.17%	45.580	48.380	33799	15865	10.59%
2025-05-16	43.860	46.750	3.160	7.25%	43.170	48.620	45742	21187	14.33%
2025-05-15	45.400	43.590	-2.050	-4.49%	43.440	45.600	19124	8489	5.99%
2025-05-14	45.300	45.640	1.340	3.02%	44.010	46.280	25684	11628	8.04%
2025-05-13	45.600	44.300	-0.270	-0.61%	44.000	46.500	22147	10029	6.94%
2025-05-12	44.200	44.570	0.970	2.22%	43.500	44.580	14203	6265	4.45%
2025-05-09	43.500	43.600	-0.510	-1.16%	42.880	45.200	14132	6204	4.43%
2025-05-08	43.580	44.110	-0.070	-0.16%	43.290	44.680	12813	5638	4.01%
2025-05-07	45.900	44.180	-0.540	-1.21%	43.230	46.400	27871	12399	8.73%
2025-05-06	45.240	44.720	2.160	5.08%	43.100	46.830	35716	16089	11.19%
2025-04-30	40.100	42.560	3.120	7.91%	39.570	42.560	25209	10540	7.90%
2025-04-29	38.830	39.440	-0.460	-1.15%	38.110	40.140	11324	4454	3.55%
2025-04-28	40.570	39.900	-0.220	-0.55%	39.800	42.530	15747	6448	4.93%
2025-04-25	39.970	40.120	0.610	1.54%	39.480	41.660	11743	4742	3.68%
2025-04-24	42.220	39.510	-2.680	-6.35%	39.300	42.970	18073	7341	5.66%