当前位置: 爱股网 > 股票行情 > 汉桑科技(301491)股票行情

汉桑科技(301491)股票行情

汉桑科技(301491)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

汉桑科技(301491)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
2026-03-27	49.57	50.15	0.31	0.62%	49.40	50.34	4676	2339.69	1.64%	0.00
2026-03-26	51.03	49.84	-1.19	-2.33%	49.63	51.40	5959	2995.69	2.08%	0.00
2026-03-25	50.55	51.03	0.52	1.03%	50.55	51.43	6075	3101.00	2.13%	0.00
2026-03-24	50.66	50.51	0.66	1.32%	49.30	50.66	7366	3686.85	2.58%	0.00
2026-03-23	52.85	49.85	-4.15	-7.69%	49.60	52.85	17168	8766.15	6.01%	0.00
2026-03-20	55.86	54.00	-1.54	-2.77%	53.90	56.46	15787	8632.81	5.52%	0.00
2026-03-19	57.21	55.54	-2.15	-3.73%	55.30	57.50	18143	10181.32	6.35%	0.00
2026-03-18	57.99	57.69	-0.40	-0.69%	56.93	58.47	19383	11139.95	6.78%	0.00
2026-03-17	55.45	58.09	2.71	4.89%	55.38	58.97	36565	21094.49	12.79%	0.00
2026-03-16	55.00	55.38	0.20	0.36%	54.70	55.49	5977	3290.28	2.09%	0.00
2026-03-13	55.24	55.18	-0.39	-0.70%	55.01	56.04	8436	4680.23	2.95%	0.00
2026-03-12	55.20	55.57	0.37	0.67%	54.80	55.66	7125	3935.15	2.49%	0.00
2026-03-11	55.63	55.20	-0.35	-0.63%	55.18	55.98	7542	4187.80	2.64%	0.00
2026-03-10	54.43	55.55	1.56	2.89%	54.37	55.63	10190	5623.06	3.57%	0.00
2026-03-09	54.08	53.99	-0.79	-1.44%	53.18	54.56	9872	5300.34	3.45%	0.00
2026-03-06	54.11	54.78	0.58	1.07%	54.06	54.96	5555	3035.12	1.94%	0.00
2026-03-05	55.01	54.20	-0.11	-0.20%	54.18	55.19	8059	4406.27	2.82%	0.00
2026-03-04	55.20	54.31	-1.38	-2.48%	53.70	55.28	14535	7928.69	5.08%	0.00
2026-03-03	58.15	55.69	-2.34	-4.03%	55.67	58.97	20111	11478.92	7.04%	0.00
2026-03-02	57.82	58.03	-0.82	-1.39%	57.61	59.29	14619	8501.77	5.11%	0.00
2026-02-27	57.70	58.85	1.03	1.78%	57.40	58.86	15417	8976.02	5.39%	0.00
2026-02-26	57.28	57.82	0.61	1.07%	56.82	57.87	12049	6914.84	4.22%	0.00
2026-02-25	57.55	57.21	0.07	0.12%	57.00	57.55	8103	4632.88	2.83%	0.00
2026-02-24	57.00	57.14	0.48	0.85%	56.71	57.26	8241	4699.82	2.88%	0.00
2026-02-13	56.26	56.66	0.41	0.73%	56.26	57.55	10335	5897.10	3.62%	1.00
2026-02-12	56.65	56.25	-0.52	-0.92%	56.23	56.86	7276	4107.28	2.55%	0.00
2026-02-11	56.61	56.77	0.06	0.11%	56.50	57.18	5642	3208.93	1.97%	0.00
2026-02-10	56.88	56.71	-0.25	-0.44%	56.62	57.25	7764	4413.76	2.72%	3.00
2026-02-09	57.03	56.96	0.61	1.08%	56.57	57.48	12809	7308.21	4.48%	0.00
2026-02-06	56.01	56.35	-0.45	-0.79%	55.81	56.88	15234	8577.30	5.33%	0.00
2026-02-05	56.43	56.80	0.38	0.67%	56.19	57.10	7885	4474.78	2.91%	0.00
2026-02-04	56.40	56.42	-0.14	-0.25%	56.06	56.88	6343	3581.12	2.34%	0.00
2026-02-03	55.90	56.56	0.76	1.36%	55.90	56.79	7844	4421.96	2.90%	0.00
2026-02-02	57.80	55.80	-2.01	-3.48%	55.72	57.80	13258	7479.29	4.90%	0.00
2026-01-30	56.98	57.81	1.02	1.80%	56.40	57.95	8481	4867.14	3.13%	0.00
2026-01-29	57.70	56.79	-0.79	-1.37%	56.75	57.90	8995	5145.98	3.32%	9.00
2026-01-28	58.99	57.58	-1.32	-2.24%	57.51	58.99	9978	5782.75	3.69%	0.00
2026-01-27	58.99	58.90	-0.28	-0.47%	57.02	59.16	12389	7193.85	4.58%	3.00
2026-01-26	60.58	59.18	-1.11	-1.84%	59.10	60.58	11477	6839.89	4.24%	0.00
2026-01-23	59.58	60.29	0.76	1.28%	59.55	60.33	9486	5683.36	3.50%	0.00
2026-01-22	60.98	59.53	-1.25	-2.06%	59.38	61.28	14282	8588.73	5.28%	0.00
2026-01-21	60.30	60.78	0.13	0.21%	60.08	60.94	8999	5457.63	3.32%	0.00
2026-01-20	60.59	60.65	-0.33	-0.54%	60.33	61.39	13601	8251.82	5.03%	0.00
2026-01-19	59.59	60.98	1.29	2.16%	59.18	61.58	22317	13449.23	8.25%	0.00
2026-01-16	59.00	59.69	1.24	2.12%	58.66	59.75	17619	10471.28	6.51%	0.00
2026-01-15	58.03	58.45	-0.16	-0.27%	58.01	58.80	8020	4682.81	2.96%	0.00
2026-01-14	58.06	58.61	0.28	0.48%	58.02	59.30	15017	8806.21	5.55%	0.00
2026-01-13	58.99	58.33	-0.50	-0.85%	58.11	59.22	12212	7158.67	4.51%	0.00
2026-01-12	58.00	58.83	0.62	1.07%	57.90	59.00	15567	9093.38	5.75%	0.00
2026-01-09	58.40	58.21	-0.19	-0.33%	57.70	58.42	13564	7870.12	5.01%	0.00
2026-01-08	57.35	58.40	1.41	2.47%	57.23	59.18	19943	11635.77	7.37%	0.00
2026-01-07	57.35	56.99	-0.15	-0.26%	56.71	57.35	8619	4914.42	3.18%	0.00
2026-01-06	56.93	57.14	0.19	0.33%	56.69	57.30	10060	5732.69	3.72%	0.00
2026-01-05	56.21	56.95	0.87	1.55%	55.95	56.95	10578	5993.00	3.91%	0.00
2025-12-31	55.35	56.08	0.93	1.69%	55.26	56.50	10663	5971.56	3.94%	0.00
2025-12-30	55.46	55.15	-0.40	-0.72%	55.15	55.65	5638	3115.40	2.08%	0.00
2025-12-29	56.38	55.55	-0.79	-1.40%	55.43	56.38	8180	4558.51	3.02%	0.00
2025-12-26	55.98	56.34	0.37	0.66%	55.55	57.39	9671	5459.85	3.57%	0.00
2025-12-25	55.48	55.97	0.22	0.39%	55.48	56.00	4620	2580.50	1.71%	0.00
2025-12-24	55.14	55.75	0.56	1.01%	55.02	55.95	6128	3416.53	2.26%	0.00
2025-12-23	55.65	55.19	-0.45	-0.81%	55.15	55.75	5150	2849.68	1.90%	0.00
2025-12-22	55.20	55.64	0.44	0.80%	55.20	55.95	6013	3349.68	2.22%	0.00
2025-12-19	54.77	55.20	0.50	0.91%	54.77	55.46	5464	3015.14	2.02%	0.00
2025-12-18	54.98	54.70	-0.45	-0.82%	54.62	55.35	5877	3234.17	2.17%	0.00
2025-12-17	55.00	55.15	0.30	0.55%	53.92	55.38	9023	4932.07	3.33%	0.00
2025-12-16	56.27	54.85	-1.48	-2.63%	54.83	56.57	10314	5707.94	3.81%	0.00
2025-12-15	56.90	56.33	-0.48	-0.84%	56.31	57.14	5920	3355.08	2.19%	0.00
2025-12-12	56.79	56.81	0.09	0.16%	56.29	57.35	6352	3616.97	2.35%	3.00
2025-12-11	57.48	56.72	-0.76	-1.32%	56.69	57.62	6832	3896.53	2.52%	0.00
2025-12-10	56.84	57.48	0.52	0.91%	56.60	57.69	6815	3898.20	2.52%	0.00
2025-12-09	57.45	56.96	-0.69	-1.20%	56.91	58.15	6937	3983.21	2.56%	0.00
2025-12-08	57.50	57.65	0.42	0.73%	57.11	57.72	6584	3781.08	2.43%	0.00
2025-12-05	57.08	57.23	0.47	0.83%	56.09	57.28	5800	3292.71	2.14%	0.00
2025-12-04	57.81	56.76	-1.34	-2.31%	56.51	58.00	9471	5395.40	3.50%	0.00
2025-12-03	59.85	58.10	-1.75	-2.92%	57.57	60.18	14835	8641.33	5.48%	0.00
2025-12-02	59.50	59.85	0.33	0.55%	59.02	61.29	24047	14570.64	8.88%	0.00
2025-12-01	57.85	59.52	2.01	3.50%	57.52	60.00	18428	10915.44	6.81%	0.00
2025-11-28	57.47	57.51	-0.03	-0.05%	56.88	57.58	5960	3415.15	2.20%	0.00
2025-11-27	57.02	57.54	0.34	0.59%	57.02	58.26	7775	4490.12	2.87%	0.00
2025-11-26	57.51	57.20	-0.58	-1.00%	57.07	57.87	7347	4219.72	2.71%	0.00

深证大盘股票行情在线 K线走势图

汉桑科技(301491)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09