汉桑科技(301491)股票行情
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 |
|---|
| 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 |
| 2025-11-25 | 56.10 | 57.78 | 1.86 | 3.33% | 56.01 | 58.49 | 14571 | 8342.15 | 5.38% | 0.00 |
| 2025-11-24 | 55.56 | 55.92 | 0.57 | 1.03% | 55.25 | 56.19 | 7443 | 4151.60 | 2.75% | 0.00 |
| 2025-11-21 | 57.80 | 55.35 | -2.63 | -4.54% | 55.35 | 57.98 | 13848 | 7811.99 | 5.12% | 0.00 |
| 2025-11-20 | 59.26 | 57.98 | -0.92 | -1.56% | 57.88 | 59.28 | 9757 | 5693.23 | 3.60% | 0.00 |
| 2025-11-19 | 60.95 | 58.90 | -2.05 | -3.36% | 58.78 | 61.07 | 15921 | 9481.21 | 5.88% | 0.00 |
| 2025-11-18 | 60.59 | 60.95 | 0.20 | 0.33% | 60.51 | 61.24 | 7285 | 4441.61 | 2.69% | 0.00 |
| 2025-11-17 | 61.83 | 60.75 | -1.09 | -1.76% | 60.60 | 61.83 | 12717 | 7751.96 | 4.70% | 0.00 |
| 2025-11-14 | 62.23 | 61.84 | -0.65 | -1.04% | 61.82 | 62.49 | 13137 | 8169.21 | 4.85% | 6.00 |
| 2025-11-13 | 63.03 | 62.49 | -0.59 | -0.94% | 62.23 | 63.20 | 15381 | 9611.82 | 5.68% | 0.00 |
| 2025-11-12 | 63.30 | 63.08 | -0.23 | -0.36% | 62.60 | 63.40 | 8436 | 5310.65 | 3.12% | 0.00 |
| 2025-11-11 | 64.16 | 63.31 | -0.85 | -1.32% | 62.95 | 64.28 | 12906 | 8206.72 | 4.77% | 0.00 |
| 2025-11-10 | 64.00 | 64.16 | 0.12 | 0.19% | 63.90 | 64.33 | 8577 | 5498.41 | 3.17% | 0.00 |
| 2025-11-07 | 64.75 | 64.04 | -0.73 | -1.13% | 64.00 | 64.75 | 9756 | 6263.31 | 3.60% | 0.00 |
| 2025-11-06 | 65.00 | 64.77 | -0.14 | -0.22% | 64.61 | 65.49 | 13675 | 8889.71 | 5.05% | 0.00 |
| 2025-11-05 | 63.86 | 64.91 | 0.58 | 0.90% | 63.61 | 65.02 | 12449 | 8041.46 | 4.60% | 0.00 |
| 2025-11-04 | 64.88 | 64.33 | -1.02 | -1.56% | 63.98 | 65.30 | 12941 | 8343.68 | 4.78% | 0.00 |
| 2025-11-03 | 64.54 | 65.35 | 1.22 | 1.90% | 64.00 | 65.37 | 15877 | 10307.86 | 5.87% | 0.00 |
| 2025-10-31 | 63.80 | 64.13 | 0.62 | 0.98% | 63.53 | 64.31 | 9075 | 5818.20 | 3.35% | 0.00 |
| 2025-10-30 | 64.75 | 63.51 | -1.35 | -2.08% | 63.50 | 64.75 | 14403 | 9211.25 | 5.32% | 0.00 |
| 2025-10-29 | 64.09 | 64.86 | 0.53 | 0.82% | 64.00 | 64.87 | 13630 | 8773.84 | 5.04% | 0.00 |
| 2025-10-28 | 65.50 | 64.33 | -0.89 | -1.36% | 64.01 | 65.60 | 18405 | 11917.28 | 6.80% | 0.00 |
| 2025-10-27 | 66.34 | 65.22 | -1.54 | -2.31% | 65.12 | 66.75 | 23617 | 15519.24 | 8.73% | 0.00 |
| 2025-10-24 | 66.31 | 66.76 | -0.35 | -0.52% | 65.88 | 66.88 | 21853 | 14515.40 | 8.07% | 13.00 |
| 2025-10-23 | 64.45 | 67.11 | 2.43 | 3.76% | 64.10 | 67.45 | 30041 | 19866.25 | 11.10% | 0.00 |
| 2025-10-22 | 64.45 | 64.68 | 0.23 | 0.36% | 64.03 | 65.30 | 12662 | 8204.66 | 4.68% | 0.00 |
| 2025-10-21 | 63.66 | 64.45 | 0.65 | 1.02% | 63.58 | 64.75 | 12040 | 7729.22 | 4.45% | 0.00 |
| 2025-10-20 | 63.50 | 63.80 | 0.94 | 1.50% | 63.10 | 63.96 | 11451 | 7278.18 | 4.23% | 0.00 |
| 2025-10-17 | 64.66 | 62.86 | -2.17 | -3.34% | 62.82 | 65.38 | 19418 | 12454.26 | 7.17% | 0.00 |
| 2025-10-16 | 64.38 | 65.03 | 0.36 | 0.56% | 64.24 | 65.80 | 14981 | 9745.95 | 5.53% | 1.00 |
| 2025-10-15 | 64.12 | 64.67 | 0.30 | 0.47% | 64.11 | 64.82 | 13388 | 8626.93 | 4.95% | 0.00 |
| 2025-10-14 | 67.83 | 64.37 | -3.14 | -4.65% | 64.06 | 68.20 | 27274 | 18030.62 | 10.08% | 6.00 |
| 2025-10-13 | 66.08 | 67.51 | -1.93 | -2.78% | 66.07 | 67.95 | 15786 | 10633.77 | 5.83% | 0.00 |
| 2025-10-10 | 69.80 | 69.44 | -0.90 | -1.28% | 68.61 | 70.09 | 21805 | 15094.13 | 8.06% | 0.00 |
| 2025-10-09 | 69.68 | 70.34 | 0.97 | 1.40% | 68.60 | 70.88 | 25007 | 17434.17 | 9.24% | 0.00 |
| 2025-09-30 | 68.98 | 69.37 | 0.39 | 0.57% | 68.20 | 69.50 | 22968 | 15841.51 | 8.49% | 0.00 |
| 2025-09-29 | 68.98 | 68.98 | -0.52 | -0.75% | 68.20 | 69.88 | 24018 | 16531.64 | 8.87% | 0.00 |
| 2025-09-26 | 70.55 | 69.50 | -1.70 | -2.39% | 69.50 | 72.08 | 35195 | 24896.82 | 13.00% | 0.00 |
| 2025-09-25 | 71.11 | 71.20 | -0.23 | -0.32% | 70.62 | 72.79 | 35697 | 25590.35 | 13.19% | 0.00 |
| 2025-09-24 | 72.70 | 71.43 | -2.32 | -3.15% | 70.80 | 72.72 | 48965 | 35103.37 | 18.09% | 14.00 |
| 2025-09-23 | 75.01 | 73.75 | -2.65 | -3.47% | 71.39 | 75.45 | 74992 | 54935.43 | 27.71% | 0.00 |
| 2025-09-22 | 72.30 | 76.40 | 5.14 | 7.21% | 70.13 | 77.76 | 93448 | 69371.48 | 34.53% | 2.00 |
| 2025-09-19 | 67.52 | 71.26 | 3.34 | 4.92% | 67.52 | 71.79 | 74974 | 52463.42 | 27.70% | 0.00 |
| 2025-09-18 | 68.30 | 67.92 | -0.88 | -1.28% | 67.42 | 69.90 | 50646 | 34694.91 | 18.71% | 0.00 |
| 2025-09-17 | 66.01 | 68.80 | 2.92 | 4.43% | 65.69 | 70.10 | 63505 | 43321.12 | 23.46% | 1.00 |
| 2025-09-16 | 65.81 | 65.88 | -0.22 | -0.33% | 65.15 | 66.00 | 19936 | 13079.03 | 7.37% | 0.00 |
| 2025-09-15 | 65.28 | 66.10 | 0.64 | 0.98% | 65.20 | 66.35 | 21550 | 14144.77 | 7.96% | 0.00 |
| 2025-09-12 | 66.34 | 65.46 | -1.00 | -1.50% | 65.33 | 66.43 | 29800 | 19591.10 | 11.01% | 0.00 |
| 2025-09-11 | 65.70 | 66.46 | 0.29 | 0.44% | 64.51 | 66.47 | 32431 | 21318.77 | 11.98% | 0.00 |
| 2025-09-10 | 65.50 | 66.17 | 0.15 | 0.23% | 65.50 | 66.77 | 23246 | 15410.14 | 8.59% | 0.00 |
| 2025-09-09 | 68.18 | 66.02 | -2.66 | -3.87% | 65.68 | 68.20 | 43843 | 29253.43 | 16.20% | 0.00 |
| 2025-09-08 | 69.99 | 68.68 | -1.49 | -2.12% | 68.13 | 70.00 | 47580 | 32660.00 | 17.58% | 3.00 |
| 2025-09-05 | 68.70 | 70.17 | 1.34 | 1.95% | 67.12 | 70.50 | 64646 | 44894.20 | 23.88% | 1.00 |
| 2025-09-04 | 67.99 | 68.83 | 0.51 | 0.75% | 66.16 | 70.40 | 76049 | 52142.13 | 28.10% | 4.00 |
| 2025-09-03 | 64.92 | 68.32 | 3.42 | 5.27% | 64.92 | 72.20 | 85689 | 59010.73 | 31.66% | 0.00 |
| 2025-09-02 | 66.97 | 64.90 | -2.32 | -3.45% | 64.69 | 66.97 | 36732 | 24051.89 | 13.57% | 0.00 |
| 2025-09-01 | 64.42 | 67.22 | 2.48 | 3.83% | 64.42 | 67.38 | 48000 | 31754.98 | 17.73% | 15.00 |
| 2025-08-29 | 65.86 | 64.74 | -0.81 | -1.24% | 64.60 | 65.86 | 27478 | 17851.82 | 10.15% | 0.00 |
| 2025-08-28 | 64.81 | 65.55 | 0.43 | 0.66% | 63.66 | 65.88 | 41672 | 26999.34 | 15.40% | 0.00 |
| 2025-08-27 | 67.55 | 65.12 | -2.41 | -3.57% | 65.10 | 67.99 | 53189 | 35588.53 | 19.65% | 6.00 |
| 2025-08-26 | 66.32 | 67.53 | 0.81 | 1.21% | 65.99 | 68.76 | 53924 | 36315.82 | 19.92% | 0.00 |
| 2025-08-25 | 66.42 | 66.72 | 0.40 | 0.60% | 66.13 | 66.95 | 39130 | 26058.65 | 14.46% | 4.00 |
| 2025-08-22 | 66.76 | 66.32 | -0.32 | -0.48% | 65.82 | 66.77 | 37551 | 24845.11 | 13.87% | 0.00 |
| 2025-08-21 | 67.12 | 66.64 | -0.88 | -1.30% | 65.95 | 67.29 | 48058 | 31955.23 | 17.76% | 10.00 |
| 2025-08-20 | 65.21 | 67.52 | 1.53 | 2.32% | 65.21 | 68.28 | 60623 | 40675.32 | 22.40% | 5.00 |
| 2025-08-19 | 66.71 | 65.99 | -0.07 | -0.11% | 65.50 | 67.70 | 64189 | 42697.02 | 23.72% | 1.00 |
| 2025-08-18 | 63.96 | 66.06 | 2.56 | 4.03% | 63.21 | 66.35 | 70854 | 46285.50 | 26.18% | 20.00 |
| 2025-08-15 | 62.48 | 63.50 | 0.75 | 1.20% | 62.37 | 63.58 | 37306 | 23556.93 | 13.78% | 1.00 |
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
深市涨幅前二十
创业板涨幅前二十
