汉邦科技(688755)股票行情
汉邦科技(688755)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 |
|---|
| 2025-12-22 | 39.89 | 39.73 | -0.02 | -0.05% | 39.64 | 39.97 | 3695 | 1469.37 | 2.10% | 0.00 |
| 2025-12-19 | 39.47 | 39.75 | 0.39 | 0.99% | 39.33 | 39.77 | 2799 | 1106.50 | 1.59% | 0.00 |
| 2025-12-18 | 39.03 | 39.36 | -0.24 | -0.61% | 39.03 | 39.80 | 3233 | 1275.36 | 1.84% | 0.00 |
| 2025-12-17 | 39.75 | 39.60 | -0.08 | -0.20% | 38.93 | 39.88 | 3972 | 1562.81 | 2.26% | 0.00 |
| 2025-12-16 | 40.00 | 39.68 | -0.30 | -0.75% | 39.61 | 40.08 | 2317 | 921.74 | 1.32% | 0.00 |
| 2025-12-15 | 40.00 | 39.98 | -0.48 | -1.19% | 39.88 | 40.46 | 2321 | 928.48 | 1.32% | 0.00 |
| 2025-12-12 | 40.56 | 40.46 | 0.30 | 0.75% | 40.10 | 40.61 | 1784 | 720.56 | 1.01% | 0.00 |
| 2025-12-11 | 40.67 | 40.16 | -0.27 | -0.67% | 40.01 | 40.80 | 1802 | 724.29 | 1.02% | 0.00 |
| 2025-12-10 | 39.93 | 40.43 | 0.30 | 0.75% | 39.81 | 40.65 | 1821 | 731.37 | 1.03% | 0.00 |
| 2025-12-09 | 40.38 | 40.13 | -0.47 | -1.16% | 40.01 | 40.60 | 1675 | 674.75 | 0.95% | 0.00 |
| 2025-12-08 | 40.46 | 40.60 | 0.08 | 0.20% | 40.46 | 40.68 | 2531 | 1026.69 | 1.44% | 0.00 |
| 2025-12-05 | 40.00 | 40.52 | 0.44 | 1.10% | 39.80 | 40.56 | 2191 | 884.24 | 1.24% | 0.00 |
| 2025-12-04 | 39.87 | 40.08 | -0.07 | -0.17% | 39.80 | 40.28 | 1050 | 419.67 | 0.60% | 0.00 |
| 2025-12-03 | 40.40 | 40.15 | -0.43 | -1.06% | 39.87 | 40.87 | 1819 | 729.35 | 1.03% | 0.00 |
| 2025-12-02 | 41.02 | 40.58 | -0.39 | -0.95% | 40.41 | 41.02 | 2920 | 1184.95 | 1.66% | 0.00 |
| 2025-12-01 | 40.81 | 40.97 | -0.03 | -0.07% | 40.74 | 41.08 | 2767 | 1132.04 | 1.57% | 0.00 |
| 2025-11-28 | 41.02 | 41.00 | -0.28 | -0.68% | 40.28 | 41.33 | 3321 | 1351.14 | 1.89% | 0.00 |
| 2025-11-27 | 40.17 | 41.28 | 1.11 | 2.76% | 39.80 | 42.23 | 7766 | 3224.91 | 4.41% | 0.00 |
| 2025-11-26 | 39.91 | 40.17 | 0.24 | 0.60% | 39.91 | 40.50 | 2931 | 1179.26 | 1.67% | 0.00 |
| 2025-11-25 | 40.30 | 39.93 | -0.03 | -0.08% | 39.81 | 40.35 | 2816 | 1129.60 | 1.60% | 0.00 |
| 2025-11-24 | 39.85 | 39.96 | 0.08 | 0.20% | 39.51 | 40.15 | 2523 | 1004.54 | 1.43% | 0.00 |
| 2025-11-21 | 40.62 | 39.88 | -1.21 | -2.94% | 39.71 | 41.07 | 3889 | 1562.55 | 2.21% | 0.00 |
| 2025-11-20 | 40.98 | 41.09 | 0.13 | 0.32% | 40.50 | 41.19 | 3240 | 1326.03 | 1.84% | 0.00 |
| 2025-11-19 | 42.20 | 40.96 | -1.22 | -2.89% | 40.90 | 42.20 | 7002 | 2898.13 | 3.98% | 0.00 |
| 2025-11-18 | 43.08 | 42.18 | -0.90 | -2.09% | 42.10 | 43.08 | 8013 | 3401.19 | 4.55% | 0.00 |
| 2025-11-17 | 43.33 | 43.08 | -0.77 | -1.76% | 42.50 | 44.29 | 9850 | 4239.62 | 5.60% | 0.00 |
| 2025-11-14 | 43.66 | 43.85 | 0.11 | 0.25% | 43.34 | 44.16 | 4123 | 1810.31 | 2.49% | 0.00 |
| 2025-11-13 | 43.32 | 43.74 | 0.26 | 0.60% | 43.23 | 43.88 | 2856 | 1247.14 | 1.73% | 0.00 |
| 2025-11-12 | 43.88 | 43.48 | -0.22 | -0.50% | 43.30 | 44.00 | 2929 | 1274.98 | 1.77% | 0.00 |
| 2025-11-11 | 43.50 | 43.70 | 0.15 | 0.34% | 43.50 | 43.98 | 3748 | 1638.23 | 2.27% | 0.00 |
| 2025-11-10 | 44.00 | 43.55 | -0.45 | -1.02% | 43.43 | 44.05 | 5838 | 2543.05 | 3.53% | 0.00 |
| 2025-11-07 | 44.10 | 44.00 | -0.10 | -0.23% | 43.92 | 44.15 | 3312 | 1456.82 | 2.00% | 0.00 |
| 2025-11-06 | 44.05 | 44.10 | 0.02 | 0.05% | 43.93 | 44.12 | 2872 | 1264.97 | 1.74% | 0.00 |
| 2025-11-05 | 44.00 | 44.08 | -0.11 | -0.25% | 44.00 | 44.33 | 4081 | 1802.49 | 2.47% | 0.00 |
| 2025-11-04 | 44.48 | 44.19 | -0.55 | -1.23% | 43.80 | 44.92 | 6521 | 2886.55 | 3.94% | 0.00 |
| 2025-11-03 | 44.72 | 44.74 | 0.01 | 0.02% | 44.36 | 44.87 | 2953 | 1320.01 | 1.79% | 0.00 |
| 2025-10-31 | 44.25 | 44.73 | 0.35 | 0.79% | 44.25 | 44.79 | 4286 | 1911.17 | 2.59% | 0.00 |
| 2025-10-30 | 45.08 | 44.38 | -0.75 | -1.66% | 44.37 | 45.15 | 6562 | 2925.82 | 3.97% | 0.00 |
| 2025-10-29 | 45.43 | 45.13 | -0.29 | -0.64% | 44.44 | 45.69 | 8710 | 3914.04 | 5.27% | 0.00 |
| 2025-10-28 | 45.32 | 45.42 | 0.15 | 0.33% | 45.08 | 45.84 | 5997 | 2733.12 | 3.63% | 0.00 |
| 2025-10-27 | 45.14 | 45.27 | 0.13 | 0.29% | 44.95 | 45.45 | 4042 | 1827.53 | 2.44% | 0.00 |
| 2025-10-24 | 44.70 | 45.14 | 0.35 | 0.78% | 44.70 | 45.46 | 4708 | 2120.28 | 2.85% | 0.00 |
| 2025-10-23 | 44.70 | 44.79 | 0.03 | 0.07% | 44.29 | 44.81 | 4133 | 1839.38 | 2.50% | 0.00 |
| 2025-10-22 | 44.69 | 44.76 | 0.06 | 0.13% | 44.55 | 44.98 | 2857 | 1278.01 | 1.73% | 0.00 |
| 2025-10-21 | 44.59 | 44.70 | 0.21 | 0.47% | 44.32 | 44.86 | 3497 | 1560.95 | 2.11% | 0.00 |
| 2025-10-20 | 44.88 | 44.49 | -0.16 | -0.36% | 44.43 | 45.22 | 3577 | 1596.41 | 2.16% | 0.00 |
| 2025-10-17 | 45.20 | 44.65 | -0.81 | -1.78% | 44.64 | 45.44 | 6028 | 2708.90 | 3.64% | 0.00 |
| 2025-10-16 | 45.70 | 45.46 | -0.27 | -0.59% | 45.33 | 45.90 | 4213 | 1920.40 | 2.55% | 0.00 |
| 2025-10-15 | 45.52 | 45.73 | -0.01 | -0.02% | 45.50 | 45.94 | 4663 | 2130.11 | 2.82% | 0.00 |
| 2025-10-14 | 46.39 | 45.74 | -0.89 | -1.91% | 45.66 | 46.45 | 8655 | 3985.19 | 5.23% | 0.00 |
| 2025-10-13 | 45.18 | 46.63 | 0.49 | 1.06% | 45.01 | 46.89 | 9341 | 4298.18 | 5.65% | 0.00 |
| 2025-10-10 | 46.33 | 46.14 | -0.18 | -0.39% | 46.04 | 46.70 | 6407 | 2968.34 | 3.87% | 0.00 |
| 2025-10-09 | 45.79 | 46.32 | 0.66 | 1.45% | 45.67 | 46.36 | 6839 | 3155.23 | 4.13% | 0.00 |
| 2025-09-30 | 45.68 | 45.66 | -0.02 | -0.04% | 45.45 | 45.81 | 5177 | 2365.17 | 3.13% | 0.00 |
| 2025-09-29 | 45.80 | 45.68 | 0.00 | 0.00% | 45.00 | 45.80 | 4906 | 2231.79 | 2.97% | 0.00 |
| 2025-09-26 | 46.00 | 45.78 | -0.37 | -0.80% | 45.60 | 46.46 | 5884 | 2706.51 | 3.56% | 0.00 |
| 2025-09-25 | 45.82 | 46.15 | 0.10 | 0.22% | 45.60 | 46.27 | 5562 | 2559.59 | 3.36% | 0.00 |
| 2025-09-24 | 45.01 | 46.05 | 0.78 | 1.72% | 45.00 | 46.05 | 6667 | 3041.41 | 4.03% | 0.00 |
| 2025-09-23 | 45.72 | 45.27 | -0.40 | -0.88% | 44.07 | 45.89 | 9251 | 4132.97 | 5.59% | 0.00 |
| 2025-09-22 | 46.06 | 45.67 | -0.38 | -0.83% | 45.51 | 46.15 | 4810 | 2201.21 | 2.91% | 0.00 |
| 2025-09-19 | 46.00 | 46.05 | 0.05 | 0.11% | 45.65 | 46.28 | 6336 | 2906.36 | 3.83% | 0.00 |
| 2025-09-18 | 46.90 | 46.00 | -0.79 | -1.69% | 45.78 | 47.05 | 11499 | 5351.71 | 6.95% | 0.00 |
| 2025-09-17 | 46.65 | 46.79 | 0.02 | 0.04% | 46.52 | 46.96 | 6314 | 2953.71 | 3.82% | 0.00 |
| 2025-09-16 | 46.47 | 46.77 | 0.07 | 0.15% | 46.41 | 46.94 | 6465 | 3017.53 | 3.91% | 0.00 |
| 2025-09-15 | 46.49 | 46.70 | 0.26 | 0.56% | 46.18 | 46.78 | 6842 | 3181.73 | 4.14% | 0.00 |
| 2025-09-12 | 46.35 | 46.44 | 0.06 | 0.13% | 46.01 | 46.59 | 8283 | 3841.12 | 5.01% | 0.00 |
| 2025-09-11 | 46.22 | 46.38 | 0.12 | 0.26% | 45.38 | 46.38 | 8791 | 4031.74 | 5.31% | 0.00 |
| 2025-09-10 | 46.55 | 46.26 | -0.27 | -0.58% | 46.03 | 46.62 | 5851 | 2710.93 | 3.54% | 0.00 |
| 2025-09-09 | 47.08 | 46.53 | -0.46 | -0.98% | 46.17 | 47.15 | 9576 | 4461.88 | 5.79% | 0.00 |
| 2025-09-08 | 46.40 | 46.99 | 0.74 | 1.60% | 46.40 | 47.81 | 15497 | 7306.22 | 9.37% | 0.00 |
| 2025-09-05 | 45.70 | 46.25 | 0.63 | 1.38% | 45.38 | 46.28 | 12277 | 5644.89 | 7.42% | 0.00 |
| 2025-09-04 | 45.50 | 45.62 | 0.41 | 0.91% | 45.01 | 45.74 | 11819 | 5361.76 | 7.15% | 0.00 |
| 2025-09-03 | 45.93 | 45.21 | -0.47 | -1.03% | 44.88 | 45.94 | 11491 | 5217.06 | 6.95% | 0.00 |
| 2025-09-02 | 46.70 | 45.68 | -1.17 | -2.50% | 45.32 | 46.90 | 14348 | 6588.52 | 8.67% | 0.00 |
| 2025-09-01 | 47.23 | 46.85 | -0.21 | -0.45% | 46.73 | 47.37 | 12472 | 5850.35 | 7.54% | 0.00 |
| 2025-08-29 | 47.75 | 47.06 | -0.45 | -0.95% | 46.93 | 47.80 | 14429 | 6815.66 | 8.72% | 0.00 |
| 2025-08-28 | 47.96 | 47.51 | -0.19 | -0.40% | 46.45 | 48.03 | 23633 | 11199.84 | 14.29% | 0.00 |
| 2025-08-27 | 50.18 | 47.70 | -6.45 | -11.91% | 47.52 | 51.00 | 62075 | 30480.60 | 37.53% | 0.00 |
| 2025-08-26 | 53.28 | 54.15 | 0.87 | 1.63% | 52.21 | 54.96 | 25120 | 13488.42 | 15.19% | 0.00 |
| 2025-08-25 | 51.07 | 53.28 | 2.67 | 5.28% | 51.07 | 54.95 | 26535 | 14131.54 | 16.04% | 0.00 |
上证大盘股票行情在线 K线走势图
汉邦科技(688755)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
