翰博高新(301321)股票行情 翰博高新股票行情 301321股票行情_爱股网
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 |
|---|
| 2025-10-29 | 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 |
| 2025-08-14 | 16.25 | 15.62 | -0.54 | -3.34% | 15.57 | 16.30 | 30306 | 4788.82 | 2.05% | 0.00 |
| 2025-08-13 | 16.17 | 16.16 | -0.03 | -0.19% | 16.08 | 16.34 | 25835 | 4183.74 | 1.75% | 0.00 |
| 2025-08-12 | 16.30 | 16.19 | -0.05 | -0.31% | 16.01 | 16.34 | 28334 | 4579.68 | 1.92% | 0.00 |
| 2025-08-11 | 15.82 | 16.24 | 0.36 | 2.27% | 15.82 | 16.34 | 35532 | 5743.22 | 2.41% | 0.00 |
| 2025-08-08 | 16.11 | 15.88 | -0.16 | -1.00% | 15.73 | 16.11 | 23544 | 3734.82 | 1.60% | 0.00 |
| 2025-08-07 | 16.21 | 16.04 | -0.09 | -0.56% | 15.99 | 16.23 | 27574 | 4437.97 | 1.87% | 0.00 |
| 2025-08-06 | 16.04 | 16.13 | 0.05 | 0.31% | 15.98 | 16.18 | 31866 | 5131.23 | 2.16% | 0.00 |
| 2025-08-05 | 15.99 | 16.08 | 0.20 | 1.26% | 15.87 | 16.13 | 28414 | 4545.01 | 1.93% | 0.00 |
| 2025-08-04 | 15.65 | 15.88 | 0.16 | 1.02% | 15.50 | 15.98 | 33880 | 5332.59 | 2.30% | 0.00 |
| 2025-08-01 | 15.51 | 15.72 | 0.25 | 1.62% | 15.42 | 15.83 | 27544 | 4306.10 | 1.87% | 0.00 |
| 2025-07-31 | 15.68 | 15.47 | -0.25 | -1.59% | 15.30 | 15.95 | 26000 | 4066.31 | 1.76% | 0.00 |
| 2025-07-30 | 15.94 | 15.72 | -0.22 | -1.38% | 15.55 | 15.99 | 27720 | 4359.37 | 1.88% | 0.00 |
| 2025-07-29 | 16.01 | 15.94 | -0.06 | -0.38% | 15.69 | 16.18 | 38254 | 6098.14 | 2.59% | 0.00 |
| 2025-07-28 | 15.56 | 16.00 | 0.49 | 3.16% | 15.50 | 16.18 | 54247 | 8604.83 | 3.68% | 0.00 |
| 2025-07-25 | 15.13 | 15.51 | 0.42 | 2.78% | 15.06 | 15.51 | 45901 | 7008.15 | 3.11% | 0.00 |
| 2025-07-24 | 15.19 | 15.09 | -0.04 | -0.26% | 15.04 | 15.36 | 43681 | 6627.43 | 2.96% | 13.00 |
| 2025-07-23 | 15.40 | 15.13 | -0.44 | -2.83% | 15.00 | 15.42 | 55645 | 8467.18 | 3.77% | 0.00 |
| 2025-07-22 | 15.94 | 15.57 | -0.38 | -2.38% | 15.40 | 16.02 | 60657 | 9502.30 | 4.11% | 0.00 |
| 2025-07-21 | 16.43 | 15.95 | -0.18 | -1.12% | 15.88 | 16.55 | 84568 | 13637.28 | 5.73% | 2.00 |
| 2025-07-18 | 15.97 | 16.13 | 0.23 | 1.45% | 15.97 | 16.85 | 127619 | 20813.38 | 8.65% | 0.00 |
| 2025-07-17 | 15.37 | 15.90 | 0.57 | 3.72% | 15.09 | 16.77 | 85963 | 13721.65 | 5.83% | 0.00 |
| 2025-07-16 | 15.23 | 15.33 | 0.13 | 0.86% | 15.11 | 15.45 | 16783 | 2574.05 | 1.14% | 0.00 |
| 2025-07-15 | 15.51 | 15.20 | -0.32 | -2.06% | 15.09 | 15.51 | 20150 | 3068.42 | 1.37% | 0.00 |
| 2025-07-14 | 15.27 | 15.52 | 0.29 | 1.90% | 15.16 | 15.52 | 25692 | 3956.07 | 1.74% | 0.00 |
| 2025-07-11 | 15.21 | 15.23 | -0.11 | -0.72% | 15.03 | 15.48 | 22067 | 3350.88 | 1.50% | 0.00 |
| 2025-07-10 | 15.35 | 15.34 | 0.00 | 0.00% | 15.08 | 15.40 | 18229 | 2782.64 | 1.24% | 0.00 |
| 2025-07-09 | 15.38 | 15.34 | -0.07 | -0.45% | 15.26 | 15.45 | 15451 | 2371.75 | 1.05% | 0.00 |
| 2025-07-08 | 15.15 | 15.41 | 0.29 | 1.92% | 14.99 | 15.51 | 21357 | 3272.30 | 1.45% | 0.00 |
| 2025-07-07 | 15.08 | 15.12 | 0.05 | 0.33% | 14.90 | 15.22 | 15474 | 2335.10 | 1.05% | 0.00 |
| 2025-07-04 | 15.34 | 15.07 | -0.28 | -1.82% | 15.01 | 15.43 | 20472 | 3099.45 | 1.39% | 0.00 |
| 2025-07-03 | 15.11 | 15.35 | 0.27 | 1.79% | 15.02 | 15.43 | 24540 | 3738.31 | 1.66% | 0.00 |
| 2025-07-02 | 15.25 | 15.08 | -0.14 | -0.92% | 14.88 | 15.29 | 26546 | 3997.44 | 1.80% | 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
