翰博高新(301321)股票行情
翰博高新(301321)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.78 | 17.67 | 0.12 | 0.68% | 17.35 | 18.32 | 59699 | 10652.28 | 4.05% | 0.00 |
| 2025-12-11 | 18.32 | 17.55 | -0.66 | -3.62% | 17.54 | 18.32 | 63267 | 11269.26 | 4.29% | 26.00 |
| 2025-12-10 | 17.90 | 18.21 | 0.06 | 0.33% | 17.90 | 18.66 | 124351 | 22710.66 | 8.43% | 39.00 |
| 2025-12-09 | 16.90 | 18.15 | 1.25 | 7.40% | 16.88 | 19.58 | 193052 | 35417.88 | 13.08% | 5.00 |
| 2025-12-08 | 16.03 | 16.90 | 0.88 | 5.49% | 16.00 | 17.25 | 69907 | 11743.01 | 4.74% | 0.00 |
| 2025-12-05 | 15.82 | 16.02 | 0.21 | 1.33% | 15.58 | 16.09 | 24153 | 3839.45 | 1.64% | 0.00 |
| 2025-12-04 | 16.02 | 15.81 | -0.24 | -1.50% | 15.56 | 16.03 | 25220 | 3986.77 | 1.71% | 30.00 |
| 2025-12-03 | 16.20 | 16.05 | -0.13 | -0.80% | 15.85 | 16.22 | 21514 | 3441.16 | 1.46% | 0.00 |
| 2025-12-02 | 16.28 | 16.18 | -0.12 | -0.74% | 16.10 | 16.40 | 31499 | 5111.75 | 2.13% | 0.00 |
| 2025-12-01 | 16.09 | 16.30 | 0.21 | 1.31% | 15.94 | 16.61 | 40515 | 6589.17 | 2.75% | 46.00 |
| 2025-11-28 | 15.67 | 16.09 | 0.39 | 2.48% | 15.56 | 16.09 | 25655 | 4070.59 | 1.74% | 0.00 |
| 2025-11-27 | 15.68 | 15.70 | 0.19 | 1.23% | 15.47 | 15.83 | 24757 | 3880.82 | 1.68% | 0.00 |
| 2025-11-26 | 15.80 | 15.51 | -0.17 | -1.08% | 15.46 | 15.98 | 30541 | 4791.63 | 2.07% | 0.00 |
| 2025-11-25 | 15.70 | 15.68 | 0.28 | 1.82% | 15.40 | 15.88 | 20343 | 3194.96 | 1.38% | 9.00 |
| 2025-11-24 | 15.21 | 15.40 | 0.31 | 2.05% | 15.07 | 15.51 | 27340 | 4185.57 | 1.85% | 0.00 |
| 2025-11-21 | 15.50 | 15.09 | -0.62 | -3.95% | 14.86 | 15.89 | 26779 | 4088.82 | 1.81% | 0.00 |
| 2025-11-20 | 15.86 | 15.71 | 0.06 | 0.38% | 15.56 | 15.92 | 18973 | 2988.83 | 1.29% | 0.00 |
| 2025-11-19 | 16.21 | 15.65 | -0.48 | -2.98% | 15.62 | 16.30 | 31461 | 4981.72 | 2.13% | 0.00 |
| 2025-11-18 | 16.60 | 16.13 | -0.32 | -1.95% | 16.02 | 16.65 | 29140 | 4713.02 | 1.97% | 0.00 |
| 2025-11-17 | 16.32 | 16.45 | 0.23 | 1.42% | 16.20 | 16.55 | 23188 | 3803.34 | 1.57% | 0.00 |
| 2025-11-14 | 16.23 | 16.22 | 0.01 | 0.06% | 16.10 | 16.48 | 24196 | 3948.88 | 1.64% | 0.00 |
| 2025-11-13 | 16.36 | 16.21 | 0.01 | 0.06% | 16.07 | 16.40 | 20002 | 3236.86 | 1.36% | 36.00 |
| 2025-11-12 | 16.35 | 16.20 | -0.15 | -0.92% | 16.00 | 16.36 | 20756 | 3354.26 | 1.41% | 0.00 |
| 2025-11-11 | 16.55 | 16.35 | -0.08 | -0.49% | 16.28 | 16.55 | 18247 | 2992.77 | 1.24% | 0.00 |
| 2025-11-10 | 16.62 | 16.43 | -0.07 | -0.42% | 16.38 | 16.62 | 29144 | 4802.30 | 1.97% | 0.00 |
| 2025-11-07 | 16.85 | 16.50 | -0.25 | -1.49% | 16.43 | 16.85 | 26638 | 4400.21 | 1.81% | 42.00 |
| 2025-11-06 | 16.78 | 16.75 | 0.00 | 0.00% | 16.41 | 16.88 | 25592 | 4252.96 | 1.73% | 10.00 |
| 2025-11-05 | 16.57 | 16.75 | -0.01 | -0.06% | 16.30 | 16.88 | 20363 | 3404.48 | 1.38% | 0.00 |
| 2025-11-04 | 16.90 | 16.76 | -0.09 | -0.53% | 16.61 | 16.93 | 21359 | 3571.04 | 1.45% | 0.00 |
| 2025-11-03 | 16.64 | 16.85 | 0.16 | 0.96% | 16.43 | 16.89 | 27377 | 4573.68 | 1.86% | 0.00 |
| 2025-10-31 | 16.58 | 16.69 | 0.09 | 0.54% | 16.58 | 16.80 | 29298 | 4895.33 | 1.99% | 0.00 |
| 2025-10-30 | 16.82 | 16.60 | -0.30 | -1.78% | 16.50 | 17.02 | 30423 | 5074.28 | 2.06% | 0.00 |
| 2025-10-29 | 17.40 | 16.90 | -0.47 | -2.71% | 16.79 | 17.45 | 29108 | 4941.41 | 1.97% | 0.00 |
| 2025-10-28 | 17.32 | 17.37 | 0.18 | 1.05% | 17.13 | 17.46 | 44287 | 7672.29 | 3.00% | 5.00 |
| 2025-10-27 | 17.55 | 17.19 | 0.02 | 0.12% | 16.99 | 17.67 | 46067 | 7964.90 | 3.12% | 0.00 |
| 2025-10-24 | 16.97 | 17.17 | 0.31 | 1.84% | 16.86 | 17.18 | 28169 | 4810.33 | 1.91% | 0.00 |
| 2025-10-23 | 16.81 | 16.86 | 0.05 | 0.30% | 16.56 | 16.89 | 21701 | 3625.40 | 1.47% | 0.00 |
| 2025-10-22 | 16.71 | 16.81 | 0.08 | 0.48% | 16.57 | 16.97 | 27456 | 4611.31 | 1.86% | 0.00 |
| 2025-10-21 | 16.55 | 16.73 | 0.48 | 2.95% | 16.16 | 16.78 | 31468 | 5204.83 | 2.13% | 0.00 |
| 2025-10-20 | 15.97 | 16.25 | 0.38 | 2.39% | 15.97 | 16.35 | 27146 | 4399.29 | 1.84% | 0.00 |
| 2025-10-17 | 16.44 | 15.87 | -0.40 | -2.46% | 15.77 | 16.44 | 32309 | 5180.30 | 2.19% | 0.00 |
| 2025-10-16 | 16.48 | 16.27 | -0.18 | -1.09% | 16.18 | 16.65 | 25459 | 4158.97 | 1.73% | 0.00 |
| 2025-10-15 | 16.13 | 16.45 | 0.38 | 2.36% | 16.05 | 16.46 | 32224 | 5255.04 | 2.18% | 0.00 |
| 2025-10-14 | 16.90 | 16.07 | -0.64 | -3.83% | 16.07 | 17.00 | 45904 | 7524.49 | 3.11% | 0.00 |
| 2025-10-13 | 16.25 | 16.71 | 0.01 | 0.06% | 15.35 | 16.81 | 43054 | 7021.98 | 2.92% | 0.00 |
| 2025-10-10 | 16.90 | 16.70 | -0.21 | -1.24% | 16.52 | 16.90 | 45826 | 7648.99 | 3.11% | 0.00 |
| 2025-10-09 | 17.13 | 16.91 | -0.17 | -1.00% | 16.88 | 17.31 | 50334 | 8609.21 | 3.41% | 0.00 |
| 2025-09-30 | 17.27 | 17.08 | -0.15 | -0.87% | 17.04 | 17.55 | 46022 | 7934.80 | 3.12% | 0.00 |
| 2025-09-29 | 17.15 | 17.23 | 0.07 | 0.41% | 16.94 | 17.45 | 47278 | 8147.10 | 3.20% | 0.00 |
| 2025-09-26 | 17.71 | 17.16 | -0.63 | -3.54% | 16.96 | 17.79 | 67934 | 11731.34 | 4.60% | 0.00 |
| 2025-09-25 | 18.25 | 17.79 | -0.53 | -2.89% | 17.70 | 18.26 | 85255 | 15266.57 | 5.78% | 8.00 |
| 2025-09-24 | 18.76 | 18.32 | -0.70 | -3.68% | 18.07 | 18.76 | 126511 | 23227.77 | 8.57% | 5.00 |
| 2025-09-23 | 18.03 | 19.02 | 0.69 | 3.76% | 17.49 | 19.15 | 177265 | 32581.84 | 12.01% | 0.00 |
| 2025-09-22 | 18.00 | 18.33 | 1.04 | 6.02% | 17.77 | 18.55 | 124808 | 22693.73 | 8.46% | 0.00 |
| 2025-09-19 | 17.83 | 17.29 | -0.48 | -2.70% | 17.10 | 18.17 | 47694 | 8284.86 | 3.23% | 0.00 |
| 2025-09-18 | 17.93 | 17.77 | -0.28 | -1.55% | 17.66 | 18.17 | 55104 | 9878.32 | 3.73% | 0.00 |
| 2025-09-17 | 17.79 | 18.05 | 0.21 | 1.18% | 17.76 | 18.40 | 60086 | 10863.42 | 4.07% | 0.00 |
| 2025-09-16 | 17.49 | 17.84 | 0.27 | 1.54% | 17.39 | 17.85 | 36311 | 6419.08 | 2.46% | 0.00 |
| 2025-09-15 | 17.50 | 17.57 | -0.10 | -0.57% | 17.43 | 17.75 | 30407 | 5337.92 | 2.06% | 0.00 |
| 2025-09-12 | 17.80 | 17.67 | -0.11 | -0.62% | 17.60 | 17.90 | 32243 | 5707.67 | 2.18% | 0.00 |
| 2025-09-11 | 17.30 | 17.78 | 0.40 | 2.30% | 17.15 | 17.78 | 43153 | 7563.93 | 2.92% | 0.00 |
| 2025-09-10 | 17.53 | 17.38 | -0.17 | -0.97% | 17.25 | 17.63 | 32410 | 5641.12 | 2.20% | 0.00 |
| 2025-09-09 | 17.73 | 17.55 | -0.22 | -1.24% | 17.39 | 17.76 | 51772 | 9095.82 | 3.51% | 0.00 |
| 2025-09-08 | 17.45 | 17.77 | 0.39 | 2.24% | 17.32 | 17.78 | 55634 | 9804.55 | 3.77% | 0.00 |
| 2025-09-05 | 16.98 | 17.38 | 0.47 | 2.78% | 16.83 | 17.40 | 44718 | 7690.99 | 3.03% | 0.00 |
| 2025-09-04 | 17.08 | 16.91 | -0.20 | -1.17% | 16.82 | 17.49 | 51973 | 8913.62 | 3.52% | 1.00 |
| 2025-09-03 | 17.20 | 17.11 | -0.08 | -0.47% | 16.90 | 17.37 | 43191 | 7393.46 | 2.93% | 0.00 |
| 2025-09-02 | 17.60 | 17.19 | -0.48 | -2.72% | 16.92 | 17.68 | 54684 | 9390.94 | 3.71% | 2.00 |
| 2025-09-01 | 17.58 | 17.67 | 0.25 | 1.44% | 17.36 | 17.77 | 54064 | 9515.44 | 3.66% | 0.00 |
| 2025-08-29 | 17.60 | 17.42 | -0.22 | -1.25% | 17.24 | 17.70 | 50568 | 8817.11 | 3.43% | 0.00 |
| 2025-08-28 | 17.58 | 17.64 | 0.31 | 1.79% | 16.85 | 17.76 | 73159 | 12721.66 | 4.96% | 0.00 |
| 2025-08-27 | 18.05 | 17.33 | -0.60 | -3.35% | 17.25 | 18.14 | 91899 | 16342.10 | 6.23% | 0.00 |
| 2025-08-26 | 17.81 | 17.93 | 0.13 | 0.73% | 17.64 | 18.13 | 90467 | 16197.84 | 6.13% | 36.00 |
| 2025-08-25 | 18.13 | 17.80 | -0.39 | -2.14% | 17.64 | 18.24 | 132611 | 23677.91 | 8.99% | 0.00 |
| 2025-08-22 | 18.82 | 18.19 | 0.01 | 0.06% | 18.05 | 19.59 | 169043 | 31363.99 | 11.46% | 30.00 |
| 2025-08-21 | 18.10 | 18.18 | -0.01 | -0.05% | 17.85 | 18.85 | 206168 | 37781.57 | 13.97% | 0.00 |
| 2025-08-20 | 19.99 | 18.19 | -1.13 | -5.85% | 17.86 | 20.50 | 302326 | 56518.27 | 20.49% | 0.00 |
| 2025-08-19 | 16.42 | 19.32 | 3.22 | 20.00% | 16.39 | 19.32 | 89148 | 16704.86 | 6.04% | 0.00 |
| 2025-08-18 | 15.95 | 16.10 | 0.19 | 1.19% | 15.93 | 16.22 | 37130 | 5986.39 | 2.52% | 0.00 |
| 2025-08-15 | 15.58 | 15.91 | 0.29 | 1.86% | 15.56 | 16.02 | 31400 | 4993.63 | 2.13% | 0.00 |
深证大盘股票行情在线 K线走势图
翰博高新(301321)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
