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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.82 | 17.28 | 16.49 | 17.25 | +2.62% | 1.03 | 4.15% |
| 2025-12-16 | 17.15 | 17.32 | 16.71 | 16.81 | -2.27% | 0.77 | 3.09% |
| 2025-12-15 | 17.57 | 17.67 | 17.05 | 17.20 | -2.66% | 1.17 | 4.61% |
| 2025-12-12 | 17.78 | 18.32 | 17.35 | 17.67 | +0.68% | 1.07 | 4.05% |
| 2025-12-11 | 18.32 | 18.32 | 17.54 | 17.55 | -3.62% | 1.13 | 4.29% |
| 2025-12-10 | 17.90 | 18.66 | 17.90 | 18.21 | +0.33% | 2.27 | 8.43% |
| 2025-12-09 | 16.90 | 19.58 | 16.88 | 18.15 | +7.40% | 3.54 | 13.08% |
| 2025-12-08 | 16.03 | 17.25 | 16.00 | 16.90 | +5.49% | 1.17 | 4.74% |
| 2025-12-05 | 15.82 | 16.09 | 15.58 | 16.02 | +1.33% | 0.38 | 1.64% |
| 2025-12-04 | 16.02 | 16.03 | 15.56 | 15.81 | -1.50% | 0.40 | 1.71% |
| 2025-12-03 | 16.20 | 16.22 | 15.85 | 16.05 | -0.80% | 0.34 | 1.46% |
| 2025-12-02 | 16.28 | 16.40 | 16.10 | 16.18 | -0.74% | 0.51 | 2.13% |
| 2025-12-01 | 16.09 | 16.61 | 15.94 | 16.30 | +1.31% | 0.66 | 2.75% |
| 2025-11-28 | 15.67 | 16.09 | 15.56 | 16.09 | +2.48% | 0.41 | 1.74% |
| 2025-11-27 | 15.68 | 15.83 | 15.47 | 15.70 | +1.23% | 0.39 | 1.68% |
| 2025-11-26 | 15.80 | 15.98 | 15.46 | 15.51 | -1.08% | 0.48 | 2.07% |
| 2025-11-25 | 15.70 | 15.88 | 15.40 | 15.68 | +1.82% | 0.32 | 1.38% |
| 2025-11-24 | 15.21 | 15.51 | 15.07 | 15.40 | +2.05% | 0.42 | 1.85% |
| 2025-11-21 | 15.50 | 15.89 | 14.86 | 15.09 | -3.95% | 0.41 | 1.81% |
| 2025-11-20 | 15.86 | 15.92 | 15.56 | 15.71 | +0.38% | 0.30 | 1.29% |