汉邦高科(300449)股票行情
汉邦高科(300449)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 |
|---|
| 2025-09-16 | 7.47 | 8.30 | 0.85 | 11.41% | 7.38 | 8.56 | 540356 | 44328.26 | 14.02% | 36.00 |
| 2025-09-15 | 7.39 | 7.45 | 0.07 | 0.95% | 7.30 | 7.48 | 75246 | 5565.40 | 1.95% | 0.00 |
| 2025-09-12 | 7.36 | 7.38 | 0.02 | 0.27% | 7.30 | 7.43 | 81633 | 6015.91 | 2.12% | 0.00 |
| 2025-09-11 | 7.22 | 7.36 | 0.13 | 1.80% | 7.11 | 7.38 | 89138 | 6472.91 | 2.31% | 0.00 |
| 2025-09-10 | 7.21 | 7.23 | 0.05 | 0.70% | 7.16 | 7.44 | 82025 | 5972.23 | 2.13% | 0.00 |
| 2025-09-09 | 7.34 | 7.18 | -0.15 | -2.05% | 7.17 | 7.36 | 70163 | 5085.73 | 1.82% | 0.00 |
| 2025-09-08 | 7.37 | 7.33 | -0.02 | -0.27% | 7.24 | 7.41 | 87084 | 6354.80 | 2.26% | 0.00 |
| 2025-09-05 | 7.30 | 7.35 | 0.12 | 1.66% | 7.14 | 7.40 | 91588 | 6662.67 | 2.38% | 0.00 |
| 2025-09-04 | 7.29 | 7.23 | -0.03 | -0.41% | 7.17 | 7.41 | 109629 | 8002.76 | 2.84% | 0.00 |
| 2025-09-03 | 7.55 | 7.26 | -0.26 | -3.46% | 7.25 | 7.56 | 104704 | 7734.82 | 2.72% | 0.00 |
| 2025-09-02 | 7.80 | 7.52 | -0.22 | -2.84% | 7.43 | 7.82 | 135497 | 10222.27 | 3.51% | 0.00 |
| 2025-09-01 | 7.73 | 7.74 | 0.01 | 0.13% | 7.71 | 7.92 | 134782 | 10523.62 | 3.50% | 0.00 |
| 2025-08-29 | 7.99 | 7.73 | -0.26 | -3.25% | 7.71 | 8.01 | 157499 | 12238.20 | 4.09% | 0.00 |
| 2025-08-28 | 7.96 | 7.99 | 0.00 | 0.00% | 7.62 | 8.10 | 172013 | 13558.94 | 4.46% | 0.00 |
| 2025-08-27 | 8.21 | 7.99 | -0.24 | -2.92% | 7.96 | 8.44 | 180659 | 14851.77 | 4.69% | 0.00 |
| 2025-08-26 | 8.10 | 8.23 | 0.11 | 1.35% | 8.02 | 8.49 | 169581 | 13926.48 | 4.40% | 0.00 |
| 2025-08-25 | 8.24 | 8.12 | -0.12 | -1.46% | 8.07 | 8.33 | 156330 | 12745.48 | 4.05% | 0.00 |
| 2025-08-22 | 8.24 | 8.24 | -0.01 | -0.12% | 8.15 | 8.32 | 120015 | 9873.64 | 3.11% | 0.00 |
| 2025-08-21 | 8.21 | 8.25 | 0.06 | 0.73% | 8.15 | 8.37 | 133318 | 10972.26 | 3.46% | 0.00 |
| 2025-08-20 | 8.16 | 8.19 | 0.06 | 0.74% | 8.03 | 8.19 | 115844 | 9384.62 | 3.00% | 0.00 |
| 2025-08-19 | 8.24 | 8.13 | -0.07 | -0.85% | 8.10 | 8.24 | 109212 | 8918.57 | 2.83% | 0.00 |
| 2025-08-18 | 8.08 | 8.20 | 0.19 | 2.37% | 8.00 | 8.20 | 144612 | 11756.13 | 3.75% | 0.00 |
| 2025-08-15 | 7.72 | 8.01 | 0.28 | 3.62% | 7.71 | 8.07 | 130579 | 10349.13 | 3.39% | 0.00 |
| 2025-08-14 | 8.00 | 7.73 | -0.27 | -3.38% | 7.71 | 8.08 | 112775 | 8901.36 | 2.93% | 0.00 |
| 2025-08-13 | 8.05 | 8.00 | -0.05 | -0.62% | 7.98 | 8.10 | 94146 | 7570.51 | 2.44% | 0.00 |
| 2025-08-12 | 8.05 | 8.05 | 0.00 | 0.00% | 7.92 | 8.11 | 97757 | 7835.37 | 2.54% | 0.00 |
| 2025-08-11 | 8.00 | 8.05 | 0.09 | 1.13% | 7.97 | 8.12 | 100115 | 8049.97 | 2.60% | 0.00 |
| 2025-08-08 | 8.16 | 7.96 | -0.19 | -2.33% | 7.93 | 8.17 | 103130 | 8255.47 | 2.67% | 0.00 |
| 2025-08-07 | 8.21 | 8.15 | -0.10 | -1.21% | 8.12 | 8.28 | 87396 | 7133.09 | 2.27% | 1.00 |
| 2025-08-06 | 8.02 | 8.25 | 0.19 | 2.36% | 8.01 | 8.28 | 140633 | 11511.09 | 3.65% | 64.00 |
| 2025-08-05 | 7.96 | 8.06 | 0.13 | 1.64% | 7.96 | 8.11 | 120429 | 9667.48 | 3.12% | 0.00 |
| 2025-08-04 | 7.82 | 7.93 | 0.07 | 0.89% | 7.75 | 7.94 | 103651 | 8146.76 | 2.69% | 0.00 |
| 2025-08-01 | 7.78 | 7.86 | 0.09 | 1.16% | 7.73 | 7.89 | 109101 | 8525.48 | 2.83% | 0.00 |
| 2025-07-31 | 7.61 | 7.77 | 0.16 | 2.10% | 7.58 | 7.97 | 147579 | 11467.15 | 3.83% | 0.00 |
| 2025-07-30 | 7.71 | 7.61 | -0.14 | -1.81% | 7.50 | 7.72 | 91851 | 6985.86 | 2.38% | 0.00 |
| 2025-07-29 | 7.90 | 7.75 | -0.16 | -2.02% | 7.69 | 7.93 | 89507 | 6935.08 | 2.32% | 0.00 |
| 2025-07-28 | 7.90 | 7.91 | 0.03 | 0.38% | 7.82 | 7.96 | 87066 | 6877.62 | 2.26% | 0.00 |
| 2025-07-25 | 7.72 | 7.88 | 0.15 | 1.94% | 7.68 | 7.91 | 86270 | 6713.49 | 2.24% | 5.00 |
| 2025-07-24 | 7.69 | 7.73 | 0.04 | 0.52% | 7.61 | 7.78 | 44449 | 3435.44 | 1.15% | 0.00 |
| 2025-07-23 | 7.75 | 7.69 | -0.05 | -0.65% | 7.67 | 7.77 | 52208 | 4024.71 | 1.35% | 0.00 |
| 2025-07-22 | 7.88 | 7.74 | -0.16 | -2.03% | 7.71 | 7.94 | 78641 | 6107.22 | 2.04% | 0.00 |
| 2025-07-21 | 7.96 | 7.90 | -0.06 | -0.75% | 7.86 | 7.98 | 69698 | 5510.89 | 1.81% | 0.00 |
| 2025-07-18 | 7.84 | 7.96 | 0.12 | 1.53% | 7.84 | 8.08 | 104622 | 8324.31 | 2.71% | 0.00 |
| 2025-07-17 | 7.85 | 7.84 | 0.02 | 0.26% | 7.76 | 7.85 | 44343 | 3463.49 | 1.15% | 0.00 |
| 2025-07-16 | 7.85 | 7.82 | 0.09 | 1.16% | 7.75 | 7.89 | 73395 | 5745.17 | 1.90% | 0.00 |
| 2025-07-15 | 7.81 | 7.73 | -0.09 | -1.15% | 7.65 | 7.85 | 64938 | 5025.49 | 1.68% | 0.00 |
| 2025-07-14 | 8.00 | 7.82 | -0.06 | -0.76% | 7.73 | 8.00 | 66398 | 5185.07 | 1.72% | 0.00 |
| 2025-07-11 | 7.93 | 7.88 | 0.00 | 0.00% | 7.80 | 7.96 | 85533 | 6739.67 | 2.22% | 0.00 |
| 2025-07-10 | 7.73 | 7.88 | 0.12 | 1.55% | 7.63 | 7.89 | 91392 | 7152.21 | 3.08% | 0.00 |
| 2025-07-09 | 7.83 | 7.76 | -0.07 | -0.89% | 7.71 | 7.85 | 65773 | 5120.78 | 2.22% | 0.00 |
| 2025-07-08 | 7.80 | 7.83 | 0.03 | 0.38% | 7.70 | 8.01 | 94791 | 7443.44 | 3.20% | 0.00 |
| 2025-07-07 | 7.71 | 7.80 | 0.04 | 0.52% | 7.58 | 7.90 | 94158 | 7272.01 | 3.18% | 3.00 |
| 2025-07-04 | 8.00 | 7.76 | -0.15 | -1.90% | 7.74 | 8.00 | 81685 | 6384.58 | 2.76% | 0.00 |
| 2025-07-03 | 7.96 | 7.91 | -0.02 | -0.25% | 7.90 | 8.03 | 63378 | 5038.69 | 2.14% | 0.00 |
| 2025-07-02 | 8.07 | 7.93 | -0.08 | -1.00% | 7.84 | 8.07 | 77977 | 6164.79 | 2.63% | 0.00 |
| 2025-07-01 | 8.22 | 8.01 | -0.19 | -2.32% | 8.00 | 8.28 | 97799 | 7935.10 | 3.30% | 0.00 |
| 2025-06-30 | 8.08 | 8.20 | 0.10 | 1.23% | 8.08 | 8.25 | 77671 | 6349.46 | 2.62% | 0.00 |
| 2025-06-27 | 8.12 | 8.10 | -0.02 | -0.25% | 8.08 | 8.24 | 75531 | 6134.41 | 2.55% | 0.00 |
| 2025-06-26 | 8.33 | 8.12 | -0.14 | -1.69% | 8.10 | 8.35 | 100137 | 8203.70 | 3.38% | 0.00 |
| 2025-06-25 | 8.07 | 8.26 | 0.15 | 1.85% | 8.07 | 8.44 | 134574 | 11152.33 | 4.54% | 0.00 |
| 2025-06-24 | 7.91 | 8.11 | 0.21 | 2.66% | 7.90 | 8.12 | 88294 | 7116.55 | 2.98% | 0.00 |
| 2025-06-23 | 7.67 | 7.90 | 0.20 | 2.60% | 7.60 | 7.92 | 80739 | 6285.39 | 2.72% | 0.00 |
| 2025-06-20 | 7.98 | 7.70 | -0.22 | -2.78% | 7.60 | 7.98 | 85597 | 6625.82 | 2.89% | 0.00 |
| 2025-06-19 | 7.90 | 7.92 | -0.04 | -0.50% | 7.90 | 8.14 | 89491 | 7156.23 | 3.02% | 0.00 |
| 2025-06-18 | 7.95 | 7.96 | 0.05 | 0.63% | 7.89 | 8.01 | 62792 | 4986.46 | 2.12% | 0.00 |
| 2025-06-17 | 7.99 | 7.91 | -0.09 | -1.13% | 7.85 | 8.06 | 69400 | 5480.62 | 2.34% | 0.00 |
| 2025-06-16 | 8.03 | 8.00 | -0.08 | -0.99% | 7.93 | 8.16 | 100868 | 8081.69 | 3.40% | 3.00 |
| 2025-06-13 | 8.43 | 8.08 | -0.41 | -4.83% | 8.08 | 8.46 | 149997 | 12312.56 | 5.06% | 0.00 |
| 2025-06-12 | 8.19 | 8.49 | 0.31 | 3.79% | 8.12 | 8.59 | 208102 | 17521.17 | 7.02% | 0.00 |
| 2025-06-11 | 8.20 | 8.18 | 0.06 | 0.74% | 8.13 | 8.34 | 95931 | 7877.46 | 3.24% | 0.00 |
| 2025-06-10 | 8.34 | 8.12 | -0.19 | -2.29% | 8.07 | 8.35 | 105111 | 8619.16 | 3.55% | 0.00 |
| 2025-06-09 | 8.34 | 8.31 | -0.03 | -0.36% | 8.16 | 8.38 | 106000 | 8767.70 | 3.58% | 0.00 |
| 2025-06-06 | 8.31 | 8.34 | 0.01 | 0.12% | 8.23 | 8.50 | 104797 | 8770.38 | 3.54% | 2.00 |
| 2025-06-05 | 8.45 | 8.33 | -0.09 | -1.07% | 8.24 | 8.50 | 90020 | 7496.76 | 3.04% | 0.00 |
| 2025-06-04 | 8.37 | 8.42 | 0.04 | 0.48% | 8.31 | 8.43 | 89370 | 7481.19 | 3.02% | 0.00 |
| 2025-06-03 | 8.49 | 8.38 | -0.20 | -2.33% | 8.37 | 8.62 | 112329 | 9502.61 | 3.79% | 13.00 |
| 2025-05-30 | 8.84 | 8.58 | -0.48 | -5.30% | 8.50 | 8.94 | 191950 | 16593.29 | 6.48% | 7.00 |
| 2025-05-29 | 8.24 | 9.06 | 0.82 | 9.95% | 8.22 | 9.25 | 293548 | 25626.91 | 9.91% | 0.00 |
| 2025-05-28 | 8.35 | 8.24 | -0.05 | -0.60% | 8.20 | 8.43 | 82567 | 6833.23 | 2.79% | 0.00 |
| 2025-05-27 | 8.42 | 8.29 | -0.22 | -2.59% | 8.23 | 8.51 | 111844 | 9330.46 | 3.78% | 0.00 |
深证大盘股票行情在线 K线走势图
