汉朔科技 (301275) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	40.48	40.14	0.14	0.35%	39.96	40.75	36766	14802	1.25%
2026-03-31	40.27	40.00	-0.36	-0.89%	39.90	41.10	48299	19540	1.65%
2026-03-30	39.80	40.36	0.06	0.15%	38.98	40.50	53912	21424	1.84%
2026-03-27	37.93	40.30	1.90	4.95%	37.77	41.50	87535	34760	2.98%
2026-03-26	40.30	38.40	-2.00	-4.95%	38.25	40.30	60002	23493	2.04%
2026-03-25	40.39	40.40	0.00	0.00%	40.06	40.90	75077	30393	2.56%
2026-03-24	39.99	40.40	1.25	3.19%	38.92	40.54	69838	27786	2.38%
2026-03-23	38.46	39.15	-0.50	-1.26%	38.40	40.38	83303	32911	2.84%
2026-03-20	42.02	39.65	-2.29	-5.46%	39.57	42.10	75644	30686	2.58%
2026-03-19	43.75	41.94	-2.46	-5.54%	41.78	43.80	70900	30200	2.42%
2026-03-18	45.90	44.40	-1.32	-2.89%	44.17	46.00	56234	25119	1.92%
2026-03-17	46.02	45.72	-0.23	-0.50%	45.52	46.45	37447	17189	1.28%
2026-03-16	47.70	45.95	-1.75	-3.67%	45.75	47.74	50866	23558	1.73%
2026-03-13	47.88	47.70	-0.36	-0.75%	47.66	48.20	40628	19445	1.38%
2026-03-12	48.48	48.06	-0.57	-1.17%	47.61	48.70	50881	24432	1.73%
2026-03-11	50.40	48.63	-2.55	-4.98%	48.50	50.40	68324	33397	2.33%
2026-03-10	50.25	51.18	1.26	2.52%	50.25	51.45	20225	10307	5.99%
2026-03-09	50.28	49.92	-0.97	-1.91%	48.60	50.28	19444	9600	5.75%
2026-03-06	50.27	50.89	0.41	0.81%	50.15	51.29	14200	7219	4.20%
2026-03-05	51.86	50.48	-0.72	-1.41%	50.26	51.98	18424	9409	5.45%
2026-03-04	50.92	51.20	-0.30	-0.58%	50.88	51.93	14928	7677	4.42%
2026-03-03	53.18	51.50	-1.45	-2.74%	51.18	53.80	26871	14058	7.95%
2026-03-02	54.06	52.95	-1.76	-3.22%	52.79	54.37	24934	13298	7.38%
2026-02-27	55.05	54.71	-0.56	-1.01%	54.60	55.28	33413	18332	9.89%
2026-02-26	56.86	55.27	-1.58	-2.78%	55.16	56.87	32008	17823	9.47%
2026-02-25	56.69	56.85	0.51	0.91%	56.28	57.11	15644	8874	4.63%
2026-02-24	58.20	56.34	-1.34	-2.32%	55.80	58.30	28301	15975	8.38%
2026-02-13	58.01	57.68	-0.52	-0.89%	57.60	58.71	12862	7486	3.81%
2026-02-12	58.71	58.20	-0.59	-1.00%	58.20	59.16	13041	7628	3.86%
2026-02-11	59.57	58.79	-0.86	-1.44%	58.72	59.65	14438	8520	4.27%
2026-02-10	60.00	59.65	-0.51	-0.85%	59.55	60.40	15976	9563	4.73%
2026-02-09	59.40	60.16	1.46	2.49%	58.71	60.38	26111	15593	7.73%
2026-02-06	58.28	58.70	0.00	0.00%	57.85	59.20	18336	10751	5.43%
2026-02-05	58.25	58.70	0.08	0.14%	57.70	59.22	20731	12130	6.13%
2026-02-04	59.51	58.62	-0.89	-1.50%	57.91	59.61	26092	15282	7.72%
2026-02-03	58.26	59.51	1.54	2.66%	58.26	60.90	42469	25427	12.57%
2026-02-02	59.23	57.97	-1.70	-2.85%	57.86	59.66	28778	16863	8.52%
2026-01-30	60.67	59.67	-1.23	-2.02%	58.90	60.97	34538	20580	10.22%
2026-01-29	60.50	60.90	0.50	0.83%	59.80	63.50	45897	28430	13.58%
2026-01-28	62.63	60.40	-1.80	-2.89%	60.38	63.10	33556	20617	9.93%
2026-01-27	62.29	62.20	-0.55	-0.88%	60.70	62.79	32481	20054	9.61%
2026-01-26	65.30	62.75	-2.79	-4.26%	61.57	65.88	45827	28816	13.56%
2026-01-23	63.58	65.54	2.49	3.95%	62.92	66.60	62851	40638	18.60%
2026-01-22	66.87	63.05	-3.67	-5.50%	62.58	67.70	69763	44672	20.64%
2026-01-21	65.68	66.72	-0.18	-0.27%	65.10	68.48	41043	27438	12.15%
2026-01-20	68.70	66.90	-1.95	-2.83%	65.90	70.50	57825	39429	17.11%
2026-01-19	75.00	68.85	-7.15	-9.41%	68.72	75.30	80301	57302	23.76%
2026-01-16	74.80	76.00	-2.99	-3.79%	68.05	77.98	103893	76418	30.74%
2026-01-15	74.01	78.99	7.34	10.24%	72.00	83.68	132593	100740	39.24%
2026-01-14	59.00	71.65	11.94	20.00%	58.95	71.65	122889	82633	36.37%
2026-01-13	63.79	59.71	-1.05	-1.73%	59.70	64.88	70184	44045	20.77%
2026-01-12	59.86	60.76	2.20	3.76%	56.81	61.88	75379	44280	22.31%
2026-01-09	54.44	58.56	4.31	7.94%	54.04	59.39	68848	39371	20.37%
2026-01-08	54.68	54.25	-0.80	-1.45%	54.09	54.99	15200	8290	4.50%
2026-01-07	54.89	55.05	0.08	0.15%	54.32	55.23	20824	11413	6.16%
2026-01-06	54.28	54.97	1.09	2.02%	53.84	55.85	25332	13858	7.50%
2026-01-05	53.48	53.88	0.46	0.86%	53.30	53.90	15707	8425	4.65%
2025-12-31	53.75	53.42	-0.08	-0.15%	53.15	53.79	9206	4923	2.72%
2025-12-30	53.01	53.50	0.37	0.70%	52.88	53.56	13096	6986	3.88%
2025-12-29	52.71	53.13	0.23	0.43%	52.60	53.65	15516	8260	4.59%
2025-12-26	53.30	52.90	-0.39	-0.73%	52.80	53.43	10590	5617	3.13%
2025-12-25	52.86	53.29	0.22	0.41%	52.86	53.80	13048	6965	3.86%
2025-12-24	53.00	53.07	0.24	0.45%	52.43	53.17	10942	5783	3.24%
2025-12-23	52.89	52.83	-0.19	-0.36%	52.81	53.36	8473	4493	2.51%