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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.21 | 16.30 | 15.62 | 15.65 | -2.98% | 0.50 | 2.13% |
| 2025-11-18 | 16.60 | 16.65 | 16.02 | 16.13 | -1.95% | 0.47 | 1.97% |
| 2025-11-17 | 16.32 | 16.55 | 16.20 | 16.45 | +1.42% | 0.38 | 1.57% |
| 2025-11-14 | 16.23 | 16.48 | 16.10 | 16.22 | +0.06% | 0.39 | 1.64% |
| 2025-11-13 | 16.36 | 16.40 | 16.07 | 16.21 | +0.06% | 0.32 | 1.36% |
| 2025-11-12 | 16.35 | 16.36 | 16.00 | 16.20 | -0.92% | 0.34 | 1.41% |
| 2025-11-11 | 16.55 | 16.55 | 16.28 | 16.35 | -0.49% | 0.30 | 1.24% |
| 2025-11-10 | 16.62 | 16.62 | 16.38 | 16.43 | -0.42% | 0.48 | 1.98% |
| 2025-11-07 | 16.85 | 16.85 | 16.43 | 16.50 | -1.49% | 0.44 | 1.81% |
| 2025-11-06 | 16.78 | 16.88 | 16.41 | 16.75 | 0.00% | 0.43 | 1.73% |
| 2025-11-05 | 16.57 | 16.88 | 16.30 | 16.75 | -0.06% | 0.34 | 1.38% |
| 2025-11-04 | 16.90 | 16.93 | 16.61 | 16.76 | -0.53% | 0.36 | 1.45% |
| 2025-11-03 | 16.64 | 16.89 | 16.43 | 16.85 | +0.96% | 0.46 | 1.86% |
| 2025-10-31 | 16.58 | 16.80 | 16.58 | 16.69 | +0.54% | 0.49 | 1.99% |
| 2025-10-30 | 16.82 | 17.02 | 16.50 | 16.60 | -1.78% | 0.51 | 2.06% |
| 2025-10-29 | 17.40 | 17.45 | 16.79 | 16.90 | -2.71% | 0.49 | 1.97% |
| 2025-10-28 | 17.32 | 17.46 | 17.13 | 17.37 | +1.05% | 0.77 | 3.00% |
| 2025-10-27 | 17.55 | 17.67 | 16.99 | 17.19 | +0.12% | 0.80 | 3.12% |
| 2025-10-24 | 16.97 | 17.18 | 16.86 | 17.17 | +1.84% | 0.48 | 1.91% |
| 2025-10-23 | 16.81 | 16.89 | 16.56 | 16.86 | +0.30% | 0.36 | 1.47% |