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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.68 | 23.93 | 21.46 | 21.55 | -8.10% | 3.49 | 10.62% |
| 2026-02-12 | 23.36 | 23.86 | 23.13 | 23.45 | +0.09% | 1.24 | 3.58% |
| 2026-02-11 | 23.71 | 23.97 | 23.35 | 23.43 | -0.89% | 1.46 | 4.20% |
| 2026-02-10 | 24.12 | 24.23 | 23.21 | 23.64 | -1.91% | 1.47 | 4.22% |
| 2026-02-09 | 24.74 | 24.83 | 23.68 | 24.10 | -3.95% | 2.61 | 7.33% |
| 2026-02-06 | 25.00 | 25.80 | 24.20 | 25.09 | 0.00% | 2.47 | 6.61% |
| 2026-02-05 | 25.50 | 25.56 | 24.79 | 25.09 | -0.59% | 2.65 | 7.14% |
| 2026-02-04 | 22.46 | 25.27 | 22.31 | 25.24 | +11.29% | 4.38 | 12.15% |
| 2026-02-03 | 22.00 | 22.69 | 21.66 | 22.68 | +3.89% | 1.36 | 4.17% |
| 2026-02-02 | 21.38 | 22.59 | 20.81 | 21.83 | -2.98% | 1.76 | 5.45% |
| 2026-01-30 | 21.80 | 22.66 | 21.18 | 22.50 | +4.60% | 2.05 | 6.28% |
| 2026-01-29 | 22.20 | 22.52 | 21.20 | 21.51 | -4.10% | 1.51 | 4.66% |
| 2026-01-28 | 22.78 | 23.28 | 22.25 | 22.43 | -1.80% | 1.92 | 5.75% |
| 2026-01-27 | 22.10 | 23.59 | 22.05 | 22.84 | +3.58% | 2.89 | 8.57% |
| 2026-01-26 | 23.62 | 23.62 | 21.69 | 22.05 | -7.28% | 2.78 | 8.47% |
| 2026-01-23 | 22.93 | 23.99 | 22.70 | 23.78 | +2.68% | 2.99 | 8.66% |
| 2026-01-22 | 21.04 | 24.36 | 21.04 | 23.16 | +10.23% | 4.17 | 12.52% |
| 2026-01-21 | 21.01 | 21.74 | 20.90 | 21.01 | +0.29% | 1.66 | 5.31% |
| 2026-01-20 | 21.49 | 22.25 | 20.78 | 20.95 | -1.87% | 2.38 | 7.59% |
| 2026-01-19 | 22.41 | 22.47 | 21.27 | 21.35 | -4.56% | 3.11 | 9.78% |