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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.80 | 24.32 | 23.62 | 24.20 | +1.30% | 1.16 | 3.27% |
| 2026-04-20 | 23.88 | 24.27 | 23.35 | 23.89 | 0.00% | 1.57 | 4.47% |
| 2026-04-17 | 23.49 | 24.09 | 23.00 | 23.89 | +1.88% | 1.38 | 3.96% |
| 2026-04-16 | 22.29 | 23.80 | 21.67 | 23.45 | +6.11% | 1.87 | 5.45% |
| 2026-04-15 | 21.87 | 22.35 | 21.20 | 22.10 | +0.87% | 1.31 | 4.08% |
| 2026-04-14 | 21.00 | 22.38 | 21.00 | 21.91 | +5.44% | 1.78 | 5.51% |
| 2026-04-13 | 19.79 | 20.97 | 19.66 | 20.78 | +4.00% | 1.15 | 3.80% |
| 2026-04-10 | 20.03 | 20.29 | 19.82 | 19.98 | +0.55% | 0.42 | 1.43% |
| 2026-04-09 | 19.64 | 20.40 | 19.47 | 19.87 | +0.20% | 0.83 | 2.81% |
| 2026-04-08 | 18.87 | 19.86 | 18.87 | 19.83 | +7.36% | 0.64 | 2.23% |
| 2026-04-07 | 19.05 | 19.09 | 18.42 | 18.47 | -1.12% | 0.45 | 1.62% |
| 2026-04-03 | 19.16 | 19.29 | 18.56 | 18.68 | -1.68% | 0.51 | 1.84% |
| 2026-04-02 | 19.69 | 19.74 | 18.81 | 19.00 | -3.80% | 0.67 | 2.36% |
| 2026-04-01 | 20.42 | 20.84 | 19.68 | 19.75 | -1.10% | 0.98 | 3.29% |
| 2026-03-31 | 21.35 | 21.65 | 19.86 | 19.97 | -5.98% | 1.45 | 4.76% |
| 2026-03-30 | 19.00 | 21.36 | 18.88 | 21.24 | +9.82% | 1.49 | 4.91% |
| 2026-03-27 | 18.66 | 19.60 | 18.50 | 19.34 | +2.11% | 0.71 | 2.49% |
| 2026-03-26 | 19.10 | 19.50 | 18.70 | 18.94 | -0.68% | 0.57 | 2.03% |
| 2026-03-25 | 19.00 | 19.45 | 18.85 | 19.07 | +1.22% | 0.55 | 1.96% |
| 2026-03-24 | 18.45 | 18.91 | 18.05 | 18.84 | +4.67% | 0.60 | 2.21% |