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
2026-06-16	30.000	30.020	-0.440	-1.44%	29.660	30.490	9904	2977	3.06%
2026-06-15	30.120	30.460	0.340	1.13%	29.500	30.950	13942	4220	4.31%
2026-06-12	30.600	30.120	0.870	2.97%	29.400	31.990	16312	4962	5.04%
2026-06-11	32.000	29.250	-3.200	-9.86%	29.130	32.250	22400	6711	6.93%
2026-06-10	33.300	32.450	-1.160	-3.45%	32.450	34.820	27945	9397	8.64%
2026-06-09	33.440	33.610	-0.590	-1.73%	32.880	35.060	39968	13518	12.36%
2026-06-08	30.310	34.200	3.170	10.22%	30.310	37.350	43705	15005	13.52%
2026-06-05	30.200	31.030	2.350	8.19%	29.500	32.300	29153	9023	9.02%
2026-06-04	30.390	28.680	-1.170	-3.92%	28.480	30.500	14015	4050	4.33%
2026-06-03	31.100	29.850	-0.890	-2.90%	29.720	31.890	14975	4619	4.54%
2026-06-02	30.200	30.740	0.560	1.86%	29.600	30.870	14081	4273	4.27%
2026-06-01	28.880	30.180	1.190	4.10%	28.520	30.580	12563	3755	3.81%
2026-05-29	30.500	28.990	-1.080	-3.59%	28.460	31.330	14875	4414	4.51%
2026-05-28	29.650	30.070	0.580	1.97%	28.970	30.150	11303	3344	3.43%
2026-05-27	31.300	29.490	-1.550	-4.99%	29.210	31.940	16173	4913	4.91%
2026-05-26	32.610	31.040	-2.020	-6.11%	30.310	32.770	21624	6787	6.56%
2026-05-25	33.000	33.060	-0.740	-2.19%	32.600	34.480	24974	8296	7.58%
2026-05-22	36.000	33.800	-0.810	-2.34%	33.700	36.000	38387	13355	11.65%
2026-05-21	32.940	34.610	1.480	4.47%	32.940	38.550	45925	16549	13.94%
2026-05-20	34.420	33.130	-1.920	-5.48%	32.810	34.890	29809	9988	9.05%
2026-05-19	33.560	35.050	0.390	1.13%	32.700	35.600	45399	15654	13.78%
2026-05-18	28.880	34.660	5.610	19.31%	28.880	36.990	57779	19261	17.53%
2026-05-15	30.000	29.050	-0.690	-2.32%	28.880	30.220	9778	2885	2.97%
2026-05-14	31.450	29.740	-1.360	-4.37%	29.680	31.800	13354	4098	4.05%
2026-05-13	30.100	31.100	1.000	3.32%	29.610	31.490	14141	4338	4.29%
2026-05-12	30.590	30.100	-0.300	-0.99%	29.720	31.290	13218	4037	4.01%
2026-05-11	31.800	30.400	-0.760	-2.44%	30.280	31.830	16662	5115	5.06%
2026-05-08	30.220	31.160	0.660	2.16%	30.200	31.580	14544	4529	4.41%
2026-05-07	29.700	30.500	0.800	2.69%	29.700	30.660	10852	3290	3.29%
2026-05-06	29.400	29.700	0.780	2.70%	29.050	30.330	10162	3027	3.08%
2026-04-30	28.440	28.920	0.580	2.05%	28.220	29.130	6968	2010	2.11%
2026-04-29	28.150	28.340	0.180	0.64%	28.050	28.670	5745	1632	1.74%
2026-04-28	29.160	28.160	-1.220	-4.15%	28.120	29.370	8396	2406	2.55%
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%