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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.49 | 17.85 | 17.39 | 17.84 | +1.54% | 0.64 | 2.46% |
| 2025-09-15 | 17.50 | 17.75 | 17.43 | 17.57 | -0.57% | 0.53 | 2.06% |
| 2025-09-12 | 17.80 | 17.90 | 17.60 | 17.67 | -0.62% | 0.57 | 2.19% |
| 2025-09-11 | 17.30 | 17.78 | 17.15 | 17.78 | +2.30% | 0.76 | 2.92% |
| 2025-09-10 | 17.53 | 17.63 | 17.25 | 17.38 | -0.97% | 0.56 | 2.20% |
| 2025-09-09 | 17.73 | 17.76 | 17.39 | 17.55 | -1.24% | 0.91 | 3.51% |
| 2025-09-08 | 17.45 | 17.78 | 17.32 | 17.77 | +2.24% | 0.98 | 3.77% |
| 2025-09-05 | 16.98 | 17.40 | 16.83 | 17.38 | +2.78% | 0.77 | 3.03% |
| 2025-09-04 | 17.08 | 17.49 | 16.82 | 16.91 | -1.17% | 0.89 | 3.52% |
| 2025-09-03 | 17.20 | 17.37 | 16.90 | 17.11 | -0.47% | 0.74 | 2.93% |
| 2025-09-02 | 17.60 | 17.68 | 16.92 | 17.19 | -2.72% | 0.94 | 3.71% |
| 2025-09-01 | 17.58 | 17.77 | 17.36 | 17.67 | +1.44% | 0.95 | 3.66% |
| 2025-08-29 | 17.60 | 17.70 | 17.24 | 17.42 | -1.25% | 0.88 | 3.43% |
| 2025-08-28 | 17.58 | 17.76 | 16.85 | 17.64 | +1.79% | 1.27 | 4.96% |
| 2025-08-27 | 18.05 | 18.14 | 17.25 | 17.33 | -3.35% | 1.63 | 6.23% |
| 2025-08-26 | 17.81 | 18.13 | 17.64 | 17.93 | +0.73% | 1.62 | 6.13% |
| 2025-08-25 | 18.13 | 18.24 | 17.64 | 17.80 | -2.14% | 2.37 | 8.99% |
| 2025-08-22 | 18.82 | 19.59 | 18.05 | 18.19 | +0.06% | 3.14 | 11.46% |
| 2025-08-21 | 18.10 | 18.85 | 17.85 | 18.18 | -0.06% | 3.78 | 13.97% |
| 2025-08-20 | 19.99 | 20.50 | 17.86 | 18.19 | -5.85% | 5.65 | 20.49% |