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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.79 | 15.02 | 14.65 | 15.00 | +1.63% | 0.39 | 1.79% |
| 2025-06-23 | 14.29 | 14.80 | 14.12 | 14.76 | +3.22% | 0.42 | 1.94% |
| 2025-06-20 | 14.23 | 14.56 | 14.13 | 14.30 | +0.70% | 0.35 | 1.67% |
| 2025-06-19 | 14.60 | 14.67 | 14.12 | 14.20 | -2.34% | 0.30 | 1.40% |
| 2025-06-18 | 14.36 | 14.57 | 14.16 | 14.54 | +0.55% | 0.36 | 1.72% |
| 2025-06-17 | 14.35 | 14.55 | 14.17 | 14.46 | +0.91% | 0.37 | 1.75% |
| 2025-06-16 | 14.28 | 14.48 | 11.80 | 14.33 | +0.42% | 0.36 | 1.69% |
| 2025-06-13 | 14.62 | 14.62 | 14.15 | 14.27 | -2.39% | 0.34 | 1.59% |
| 2025-06-12 | 14.66 | 14.75 | 14.46 | 14.62 | -0.20% | 0.21 | 0.98% |
| 2025-06-11 | 14.45 | 14.83 | 14.45 | 14.65 | +1.38% | 0.26 | 1.20% |
| 2025-06-10 | 14.92 | 14.94 | 14.37 | 14.45 | -2.69% | 0.32 | 1.49% |
| 2025-06-09 | 14.80 | 14.98 | 14.77 | 14.85 | +0.54% | 0.27 | 1.23% |
| 2025-06-06 | 14.66 | 14.83 | 14.57 | 14.77 | +0.75% | 0.26 | 1.20% |
| 2025-06-05 | 14.67 | 14.74 | 14.55 | 14.66 | +0.07% | 0.25 | 1.14% |
| 2025-06-04 | 14.60 | 14.85 | 14.42 | 14.65 | +0.69% | 0.34 | 1.56% |
| 2025-06-03 | 14.49 | 14.68 | 14.38 | 14.55 | 0.00% | 0.28 | 1.29% |
| 2025-05-30 | 14.82 | 14.82 | 14.45 | 14.55 | -1.95% | 0.34 | 1.58% |
| 2025-05-29 | 15.08 | 15.12 | 14.79 | 14.84 | -1.33% | 0.40 | 1.82% |
| 2025-05-28 | 15.03 | 15.29 | 14.92 | 15.04 | +0.13% | 0.27 | 1.20% |
| 2025-05-27 | 15.32 | 15.32 | 14.50 | 15.02 | -0.27% | 0.42 | 1.92% |