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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.03 | 19.30 | 17.73 | 18.00 | -7.07% | 1.19 | 4.36% |
| 2026-03-20 | 20.56 | 20.56 | 19.33 | 19.37 | -3.78% | 0.70 | 2.41% |
| 2026-03-19 | 20.42 | 20.84 | 20.02 | 20.13 | -2.99% | 0.69 | 2.31% |
| 2026-03-18 | 20.52 | 20.92 | 20.45 | 20.75 | +1.22% | 0.79 | 2.58% |
| 2026-03-17 | 21.75 | 21.87 | 20.47 | 20.50 | -3.94% | 0.85 | 2.76% |
| 2026-03-16 | 21.49 | 21.73 | 21.03 | 21.34 | -1.11% | 0.65 | 2.07% |
| 2026-03-13 | 22.26 | 22.45 | 21.51 | 21.58 | -2.13% | 0.85 | 2.62% |
| 2026-03-12 | 22.70 | 22.71 | 21.80 | 22.05 | -2.52% | 0.87 | 2.67% |
| 2026-03-11 | 22.94 | 23.30 | 22.41 | 22.62 | -1.82% | 1.29 | 3.87% |
| 2026-03-10 | 23.39 | 23.89 | 22.90 | 23.04 | +0.13% | 1.03 | 3.01% |
| 2026-03-09 | 22.70 | 23.44 | 22.70 | 23.01 | -1.92% | 1.42 | 4.17% |
| 2026-03-06 | 22.50 | 23.58 | 22.28 | 23.46 | +1.87% | 1.93 | 5.66% |
| 2026-03-05 | 21.52 | 23.58 | 21.42 | 23.03 | +8.79% | 2.97 | 8.80% |
| 2026-03-04 | 20.29 | 21.28 | 20.19 | 21.17 | +4.70% | 1.30 | 4.22% |
| 2026-03-03 | 21.62 | 22.00 | 20.14 | 20.22 | -6.48% | 1.20 | 3.91% |
| 2026-03-02 | 21.91 | 22.40 | 21.62 | 21.62 | -3.91% | 1.08 | 3.36% |
| 2026-02-27 | 22.00 | 22.70 | 21.68 | 22.50 | +1.76% | 1.32 | 4.03% |
| 2026-02-26 | 21.99 | 22.26 | 21.57 | 22.11 | +0.82% | 1.16 | 3.60% |
| 2026-02-25 | 22.50 | 22.55 | 21.73 | 21.93 | -2.58% | 1.33 | 4.08% |
| 2026-02-24 | 21.98 | 23.14 | 21.92 | 22.51 | +4.45% | 2.37 | 7.15% |