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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.90 | 23.43 | 22.21 | 22.37 | -1.28% | 3.72 | 11.13% |
| 2026-01-15 | 23.95 | 25.56 | 22.40 | 22.66 | -1.61% | 8.44 | 24.15% |
| 2026-01-14 | 19.28 | 23.03 | 19.28 | 23.03 | +20.01% | 3.72 | 11.52% |
| 2026-01-13 | 19.50 | 19.77 | 19.10 | 19.19 | -0.72% | 1.09 | 3.81% |
| 2026-01-12 | 19.19 | 19.41 | 18.91 | 19.33 | +1.10% | 1.14 | 4.01% |
| 2026-01-09 | 19.65 | 19.68 | 19.00 | 19.12 | -1.85% | 1.29 | 4.55% |
| 2026-01-08 | 19.70 | 20.04 | 19.06 | 19.48 | -0.71% | 1.95 | 6.73% |
| 2026-01-07 | 18.78 | 19.68 | 18.38 | 19.62 | +3.32% | 2.18 | 7.69% |
| 2026-01-06 | 18.95 | 19.58 | 18.79 | 18.99 | +1.33% | 1.34 | 4.77% |
| 2026-01-05 | 19.01 | 19.08 | 18.60 | 18.74 | -1.63% | 1.09 | 3.93% |
| 2025-12-31 | 18.70 | 19.27 | 18.64 | 19.05 | +1.87% | 1.26 | 4.50% |
| 2025-12-30 | 18.68 | 19.19 | 18.35 | 18.70 | +0.59% | 1.23 | 4.46% |
| 2025-12-29 | 18.96 | 19.38 | 18.40 | 18.59 | -0.48% | 1.05 | 3.81% |
| 2025-12-26 | 18.70 | 18.92 | 18.40 | 18.68 | -0.59% | 0.75 | 2.71% |
| 2025-12-25 | 18.85 | 19.14 | 18.51 | 18.79 | -0.37% | 0.95 | 3.40% |
| 2025-12-24 | 18.95 | 19.15 | 18.83 | 18.86 | -0.42% | 1.10 | 3.95% |
| 2025-12-23 | 19.50 | 19.57 | 18.70 | 18.94 | -1.51% | 2.04 | 7.27% |
| 2025-12-22 | 18.35 | 20.19 | 18.15 | 19.23 | +5.37% | 3.69 | 12.94% |
| 2025-12-19 | 17.25 | 18.52 | 17.07 | 18.25 | +6.29% | 1.56 | 5.93% |
| 2025-12-18 | 17.00 | 17.39 | 16.93 | 17.17 | -0.46% | 0.61 | 2.39% |