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
2025-09-30	38.400	37.460	-0.530	-1.40%	37.340	38.500	6292	2392	1.97%
2025-09-29	37.660	37.990	0.380	1.01%	37.210	38.590	7667	2897	2.40%
2025-09-26	39.000	37.610	-1.140	-2.94%	37.600	39.480	8233	3140	2.58%
2025-09-25	39.000	38.750	-0.240	-0.62%	38.700	39.800	8062	3164	2.53%
2025-09-24	38.190	38.990	0.510	1.33%	38.040	39.000	8156	3137	2.55%
2025-09-23	41.270	38.480	-2.980	-7.19%	38.080	41.450	17438	6845	5.46%
2025-09-22	42.300	41.460	-0.020	-0.05%	41.120	42.300	8282	3445	2.59%
2025-09-19	42.400	41.480	-1.200	-2.81%	41.410	43.040	12668	5304	3.97%
2025-09-18	42.580	42.680	-0.020	-0.05%	42.240	44.670	19464	8418	6.10%
2025-09-17	42.610	42.700	0.100	0.23%	42.510	43.320	12554	5400	3.93%
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%