翰博高新 sz.301321
30.94
+3.93%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.94 | 31.28 | 29.66 | 30.94 | +3.93% | 2.18 | 4.84% |
| 2026-05-21 | 31.00 | 32.39 | 29.70 | 29.77 | -1.75% | 3.01 | 6.56% |
| 2026-05-20 | 30.70 | 30.70 | 29.71 | 30.30 | -1.30% | 1.54 | 3.47% |
| 2026-05-19 | 30.65 | 31.91 | 29.90 | 30.70 | -0.39% | 2.10 | 4.65% |
| 2026-05-18 | 29.40 | 31.00 | 29.17 | 30.82 | +4.79% | 2.45 | 5.48% |
| 2026-05-15 | 29.40 | 30.88 | 28.37 | 29.41 | -0.07% | 2.28 | 5.24% |
| 2026-05-14 | 30.50 | 31.80 | 29.40 | 29.43 | -1.83% | 2.31 | 5.16% |
| 2026-05-13 | 29.70 | 30.71 | 29.30 | 29.98 | +0.33% | 1.78 | 4.01% |
| 2026-05-12 | 29.20 | 30.86 | 29.06 | 29.88 | +2.08% | 2.35 | 5.31% |
| 2026-05-11 | 28.67 | 30.12 | 28.00 | 29.27 | +3.54% | 2.45 | 5.67% |
| 2026-05-08 | 27.02 | 28.73 | 27.02 | 28.27 | +3.14% | 1.77 | 4.27% |
| 2026-05-07 | 26.82 | 27.99 | 26.69 | 27.41 | +2.24% | 1.74 | 4.28% |
| 2026-05-06 | 26.80 | 27.28 | 26.21 | 26.81 | +2.06% | 1.83 | 4.63% |
| 2026-04-30 | 27.20 | 27.20 | 26.06 | 26.27 | -1.79% | 1.99 | 5.10% |
| 2026-04-29 | 24.98 | 27.98 | 24.50 | 26.75 | +5.36% | 4.22 | 10.59% |
| 2026-04-28 | 23.61 | 25.55 | 23.41 | 25.39 | +7.49% | 2.39 | 6.60% |
| 2026-04-27 | 24.16 | 24.63 | 22.81 | 23.62 | -0.51% | 1.55 | 4.46% |
| 2026-04-24 | 23.59 | 24.00 | 23.38 | 23.74 | +0.21% | 1.07 | 3.07% |
| 2026-04-23 | 24.63 | 24.65 | 23.40 | 23.69 | -3.23% | 1.31 | 3.71% |
| 2026-04-22 | 24.10 | 24.65 | 23.80 | 24.48 | +1.16% | 1.03 | 2.87% |