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 |
|---|
| 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 |
| 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 |
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
