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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.94 | 16.02 | 15.40 | 15.57 | -2.38% | 0.95 | 4.11% |
| 2025-07-21 | 16.43 | 16.55 | 15.88 | 15.95 | -1.12% | 1.36 | 5.73% |
| 2025-07-18 | 15.97 | 16.85 | 15.97 | 16.13 | +1.45% | 2.08 | 8.65% |
| 2025-07-17 | 15.37 | 16.77 | 15.09 | 15.90 | +3.72% | 1.37 | 5.83% |
| 2025-07-16 | 15.23 | 15.45 | 15.11 | 15.33 | +0.86% | 0.26 | 1.14% |
| 2025-07-15 | 15.51 | 15.51 | 15.09 | 15.20 | -2.06% | 0.31 | 1.37% |
| 2025-07-14 | 15.27 | 15.52 | 15.16 | 15.52 | +1.90% | 0.40 | 1.74% |
| 2025-07-11 | 15.21 | 15.48 | 15.03 | 15.23 | -0.72% | 0.34 | 1.50% |
| 2025-07-10 | 15.35 | 15.40 | 15.08 | 15.34 | 0.00% | 0.28 | 1.24% |
| 2025-07-09 | 15.38 | 15.45 | 15.26 | 15.34 | -0.45% | 0.24 | 1.05% |
| 2025-07-08 | 15.15 | 15.51 | 14.99 | 15.41 | +1.92% | 0.33 | 1.45% |
| 2025-07-07 | 15.08 | 15.22 | 14.90 | 15.12 | +0.33% | 0.23 | 1.05% |
| 2025-07-04 | 15.34 | 15.43 | 15.01 | 15.07 | -1.82% | 0.31 | 1.39% |
| 2025-07-03 | 15.11 | 15.43 | 15.02 | 15.35 | +1.79% | 0.37 | 1.66% |
| 2025-07-02 | 15.25 | 15.29 | 14.88 | 15.08 | -0.92% | 0.40 | 1.80% |
| 2025-07-01 | 15.28 | 15.54 | 15.06 | 15.22 | -0.46% | 0.35 | 1.57% |
| 2025-06-30 | 15.03 | 15.38 | 15.01 | 15.29 | +1.87% | 0.46 | 2.04% |
| 2025-06-27 | 15.08 | 15.13 | 14.92 | 15.01 | +0.07% | 0.29 | 1.31% |
| 2025-06-26 | 15.12 | 15.17 | 14.91 | 15.00 | -0.53% | 0.34 | 1.53% |
| 2025-06-25 | 15.03 | 15.11 | 14.85 | 15.08 | +0.53% | 0.40 | 1.82% |