汉鑫科技 (920092) - 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
2026-04-27	29.690	29.380	-0.440	-1.48%	28.770	29.810	8116	2365	2.46%
2026-04-24	30.660	29.820	-0.810	-2.64%	29.610	31.320	12735	3848	3.86%
2026-04-23	31.680	30.630	-1.170	-3.68%	30.520	31.940	10262	3183	3.11%
2026-04-22	31.220	31.800	0.300	0.95%	31.100	31.950	10971	3465	3.33%
2026-04-21	32.200	31.500	-0.950	-2.93%	31.000	32.200	11141	3492	3.38%
2026-04-20	32.660	32.450	-0.350	-1.07%	32.000	33.460	20044	6567	6.08%
2026-04-17	31.400	32.800	1.070	3.37%	30.800	33.370	24310	7759	7.38%
2026-04-16	30.380	31.730	1.480	4.89%	30.380	31.870	19888	6219	6.04%
2026-04-15	30.850	30.250	-0.300	-0.98%	30.030	31.380	10207	3126	3.10%
2026-04-14	30.300	30.550	0.250	0.83%	30.300	31.100	8175	2505	2.48%
2026-04-13	30.200	30.300	-0.300	-0.98%	29.810	30.560	5796	1742	1.76%
2026-04-10	29.990	30.600	0.840	2.82%	29.990	31.090	11928	3659	3.62%
2026-04-09	30.960	29.760	-1.340	-4.31%	29.540	30.970	12126	3641	3.68%
2026-04-08	29.660	31.100	2.900	10.28%	29.210	31.500	17522	5352	5.32%
2026-04-07	29.120	28.200	-0.720	-2.49%	28.010	29.290	8312	2367	2.52%
2026-04-03	29.990	28.920	-0.880	-2.95%	28.780	30.500	7971	2340	2.42%
2026-04-02	30.580	29.800	-0.700	-2.30%	29.290	30.930	7461	2259	2.26%
2026-04-01	30.940	30.500	0.380	1.26%	30.320	31.590	6286	1929	1.91%
2026-03-31	30.450	30.120	-0.080	-0.26%	29.910	30.890	7718	2344	2.34%
2026-03-30	29.480	30.200	0.240	0.80%	29.150	30.200	5235	1550	1.59%
2026-03-27	29.100	29.960	-0.090	-0.30%	29.000	30.400	7767	2318	2.36%
2026-03-26	31.550	30.050	-1.560	-4.94%	29.940	31.690	12184	3754	3.70%
2026-03-25	30.650	31.610	1.860	6.25%	30.110	31.790	19440	6072	5.90%
2026-03-24	30.320	29.750	-0.100	-0.34%	29.000	30.350	11904	3527	3.61%
2026-03-23	31.010	29.850	-1.330	-4.27%	29.600	31.010	8473	2556	2.57%
2026-03-20	32.880	31.180	-1.330	-4.09%	31.080	32.880	9259	2940	2.81%
2026-03-19	33.670	32.510	-1.470	-4.33%	32.400	33.670	10234	3380	3.11%
2026-03-18	33.640	33.980	0.610	1.83%	33.270	34.080	11402	3837	3.46%
2026-03-17	34.000	33.370	-0.460	-1.36%	33.250	35.380	14336	4946	4.35%
2026-03-16	34.150	33.830	-0.470	-1.37%	33.300	34.200	7521	2533	2.28%
2026-03-13	34.920	34.300	-0.830	-2.36%	34.020	35.400	9339	3223	2.83%
2026-03-12	35.470	35.130	-0.620	-1.73%	34.950	35.750	10666	3754	3.24%
2026-03-11	36.350	35.750	-0.600	-1.65%	35.710	36.850	15577	5638	4.73%
2026-03-10	37.550	36.350	-1.170	-3.12%	36.070	38.150	24780	9122	7.52%
2026-03-09	35.860	37.520	0.230	0.62%	35.080	38.200	25635	9354	7.78%
2026-03-06	35.100	37.290	2.240	6.39%	34.860	37.800	31682	11624	9.61%
2026-03-05	34.900	35.050	0.630	1.83%	34.310	35.870	15412	5412	4.68%
2026-03-04	34.200	34.420	0.130	0.38%	34.000	35.130	9280	3206	2.82%
2026-03-03	35.450	34.290	-0.900	-2.56%	34.000	35.600	14680	5096	4.45%
2026-03-02	37.650	35.190	-3.820	-9.79%	34.600	37.660	29340	10482	8.90%
2026-02-27	39.000	39.010	-0.390	-0.99%	38.800	40.200	18679	7355	5.87%
2026-02-26	40.080	39.400	-0.760	-1.89%	38.680	40.370	17969	7088	5.64%
2026-02-25	40.310	40.160	0.090	0.22%	39.190	41.060	17338	6930	5.45%
2026-02-24	43.290	40.070	-1.080	-2.62%	39.480	43.500	26201	10821	8.23%
2026-02-13	39.630	41.150	1.100	2.75%	39.580	42.980	29277	12075	9.20%
2026-02-12	39.280	40.050	1.060	2.72%	38.880	40.980	24003	9606	7.54%
2026-02-11	39.700	38.990	0.180	0.46%	38.560	39.780	13959	5476	4.38%
2026-02-10	40.320	38.810	-0.600	-1.52%	38.490	40.470	14834	5775	4.66%
2026-02-09	38.500	39.410	2.420	6.54%	37.810	39.580	24327	9480	7.64%
2026-02-06	37.800	36.990	-1.390	-3.62%	36.780	39.500	19427	7377	6.10%
2026-02-05	39.090	38.380	-0.550	-1.41%	38.200	39.600	9124	3549	2.87%
2026-02-04	39.380	38.930	-0.750	-1.89%	38.510	40.240	12503	4909	3.93%
2026-02-03	38.500	39.680	1.630	4.28%	38.160	39.930	14252	5570	4.48%
2026-02-02	39.040	38.050	-1.300	-3.30%	37.850	39.300	16557	6346	5.20%
2026-01-30	39.620	39.350	-0.150	-0.38%	39.080	40.880	18348	7280	5.76%
2026-01-29	39.070	39.500	-0.480	-1.20%	38.820	41.960	26098	10588	8.20%
2026-01-28	41.280	39.980	-1.510	-3.64%	39.710	42.950	25392	10468	7.98%
2026-01-27	41.950	41.490	-0.010	-0.02%	40.590	42.430	21837	9026	6.86%
2026-01-26	44.000	41.500	-3.180	-7.12%	40.810	44.680	33098	13997	10.40%
2026-01-23	43.000	44.680	3.150	7.58%	41.730	46.080	47328	20656	14.87%
2026-01-22	40.900	41.530	1.170	2.90%	40.690	41.790	23616	9753	7.42%
2026-01-21	41.090	40.360	-1.540	-3.68%	40.090	41.850	22539	9209	7.08%
2026-01-20	42.360	41.900	0.000	0.00%	40.230	43.560	30053	12533	9.44%
2026-01-19	41.310	41.900	0.620	1.50%	40.380	42.300	28727	11924	9.02%