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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.42 | 19.32 | 16.39 | 19.32 | +20.00% | 1.67 | 6.04% |
| 2025-08-18 | 15.95 | 16.22 | 15.93 | 16.10 | +1.19% | 0.60 | 2.52% |
| 2025-08-15 | 15.58 | 16.02 | 15.56 | 15.91 | +1.86% | 0.50 | 2.13% |
| 2025-08-14 | 16.25 | 16.30 | 15.57 | 15.62 | -3.34% | 0.48 | 2.05% |
| 2025-08-13 | 16.17 | 16.34 | 16.08 | 16.16 | -0.19% | 0.42 | 1.75% |
| 2025-08-12 | 16.30 | 16.34 | 16.01 | 16.19 | -0.31% | 0.46 | 1.92% |
| 2025-08-11 | 15.82 | 16.34 | 15.82 | 16.24 | +2.27% | 0.57 | 2.41% |
| 2025-08-08 | 16.11 | 16.11 | 15.73 | 15.88 | -1.00% | 0.37 | 1.60% |
| 2025-08-07 | 16.21 | 16.23 | 15.99 | 16.04 | -0.56% | 0.44 | 1.87% |
| 2025-08-06 | 16.04 | 16.18 | 15.98 | 16.13 | +0.31% | 0.51 | 2.16% |
| 2025-08-05 | 15.99 | 16.13 | 15.87 | 16.08 | +1.26% | 0.45 | 1.93% |
| 2025-08-04 | 15.65 | 15.98 | 15.50 | 15.88 | +1.02% | 0.53 | 2.30% |
| 2025-08-01 | 15.51 | 15.83 | 15.42 | 15.72 | +1.62% | 0.43 | 1.87% |
| 2025-07-31 | 15.68 | 15.95 | 15.30 | 15.47 | -1.59% | 0.41 | 1.76% |
| 2025-07-30 | 15.94 | 15.99 | 15.55 | 15.72 | -1.38% | 0.44 | 1.88% |
| 2025-07-29 | 16.01 | 16.18 | 15.69 | 15.94 | -0.38% | 0.61 | 2.59% |
| 2025-07-28 | 15.56 | 16.18 | 15.50 | 16.00 | +3.16% | 0.86 | 3.68% |
| 2025-07-25 | 15.13 | 15.51 | 15.06 | 15.51 | +2.78% | 0.70 | 3.11% |
| 2025-07-24 | 15.19 | 15.36 | 15.04 | 15.09 | -0.26% | 0.66 | 2.96% |
| 2025-07-23 | 15.40 | 15.42 | 15.00 | 15.13 | -2.83% | 0.85 | 3.77% |