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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.97 | 15.08 | 14.74 | 15.06 | +2.17% | 0.40 | 1.79% |
| 2025-05-23 | 14.89 | 15.07 | 14.74 | 14.74 | -1.21% | 0.36 | 1.65% |
| 2025-05-22 | 14.96 | 15.11 | 14.77 | 14.92 | -0.53% | 0.41 | 1.88% |
| 2025-05-21 | 15.24 | 15.24 | 14.76 | 15.00 | -1.57% | 0.45 | 2.03% |
| 2025-05-20 | 15.31 | 15.31 | 15.02 | 15.24 | +0.26% | 0.41 | 1.84% |
| 2025-05-19 | 15.41 | 15.43 | 15.15 | 15.20 | -1.04% | 0.43 | 1.93% |
| 2025-05-16 | 15.11 | 15.75 | 15.10 | 15.36 | +0.72% | 0.60 | 2.63% |
| 2025-05-15 | 15.02 | 15.42 | 14.81 | 15.25 | +1.40% | 0.65 | 2.91% |
| 2025-05-14 | 15.07 | 15.36 | 14.92 | 15.04 | -0.33% | 0.54 | 2.43% |
| 2025-05-13 | 15.53 | 15.78 | 15.06 | 15.09 | -1.18% | 0.79 | 3.49% |
| 2025-05-12 | 15.39 | 15.50 | 15.13 | 15.27 | +0.99% | 0.62 | 2.76% |
| 2025-05-09 | 15.37 | 15.80 | 15.07 | 15.12 | -1.56% | 1.00 | 4.38% |
| 2025-05-08 | 15.25 | 15.62 | 15.02 | 15.36 | +0.07% | 0.69 | 3.00% |
| 2025-05-07 | 15.25 | 15.48 | 14.89 | 15.35 | +1.79% | 1.11 | 4.97% |
| 2025-05-06 | 14.39 | 15.49 | 14.08 | 15.08 | +7.64% | 1.30 | 5.92% |