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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.71 | 16.97 | 16.57 | 16.81 | +0.48% | 0.46 | 1.86% |
| 2025-10-21 | 16.55 | 16.78 | 16.16 | 16.73 | +2.95% | 0.52 | 2.13% |
| 2025-10-20 | 15.97 | 16.35 | 15.97 | 16.25 | +2.39% | 0.44 | 1.84% |
| 2025-10-17 | 16.44 | 16.44 | 15.77 | 15.87 | -2.46% | 0.52 | 2.19% |
| 2025-10-16 | 16.48 | 16.65 | 16.18 | 16.27 | -1.09% | 0.42 | 1.73% |
| 2025-10-15 | 16.13 | 16.46 | 16.05 | 16.45 | +2.36% | 0.53 | 2.18% |
| 2025-10-14 | 16.90 | 17.00 | 16.07 | 16.07 | -3.83% | 0.75 | 3.11% |
| 2025-10-13 | 16.25 | 16.81 | 15.35 | 16.71 | +0.06% | 0.70 | 2.92% |
| 2025-10-10 | 16.90 | 16.90 | 16.52 | 16.70 | -1.24% | 0.76 | 3.11% |
| 2025-10-09 | 17.13 | 17.31 | 16.88 | 16.91 | -1.00% | 0.86 | 3.41% |
| 2025-09-30 | 17.27 | 17.55 | 17.04 | 17.08 | -0.87% | 0.79 | 3.12% |
| 2025-09-29 | 17.15 | 17.45 | 16.94 | 17.23 | +0.41% | 0.81 | 3.20% |
| 2025-09-26 | 17.71 | 17.79 | 16.96 | 17.16 | -3.54% | 1.17 | 4.60% |
| 2025-09-25 | 18.25 | 18.26 | 17.70 | 17.79 | -2.89% | 1.53 | 5.78% |
| 2025-09-24 | 18.76 | 18.76 | 18.07 | 18.32 | -3.68% | 2.32 | 8.57% |
| 2025-09-23 | 18.03 | 19.15 | 17.49 | 19.02 | +3.76% | 3.26 | 12.01% |
| 2025-09-22 | 18.00 | 18.55 | 17.77 | 18.33 | +6.01% | 2.27 | 8.46% |
| 2025-09-19 | 17.83 | 18.17 | 17.10 | 17.29 | -2.70% | 0.83 | 3.23% |
| 2025-09-18 | 17.93 | 18.17 | 17.66 | 17.77 | -1.55% | 0.99 | 3.73% |
| 2025-09-17 | 17.79 | 18.40 | 17.76 | 18.05 | +1.18% | 1.09 | 4.07% |