汉邦高科（300449）历史行情
以下为汉邦高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.380 | 6.610 | 6.650 | 6.160 | 0.190 | 2.960% | 15.79万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.530 | 6.420 | 6.780 | 6.200 | -0.430 | -6.277% | 23.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.650 | 6.850 | 6.900 | 6.520 | 0.280 | 4.262% | 1,549.72万 | 1.04亿 | 4.014% |
| 2026-10-06 | 6.650 | 6.850 | 6.900 | 6.520 | 0.280 | 4.262% | 1,549.72万 | 1.04亿 | 4.014% |
| 2026-10-05 | 6.650 | 6.850 | 6.900 | 6.520 | 0.280 | 4.262% | 1,549.72万 | 1.04亿 | 4.014% |
| 2026-10-02 | 6.650 | 6.850 | 6.900 | 6.520 | 0.280 | 4.262% | 1,549.72万 | 1.04亿 | 4.014% |
| 2026-10-01 | 6.650 | 6.850 | 6.900 | 6.520 | 0.280 | 4.262% | 1,549.72万 | 1.04亿 | 4.014% |
| 2026-09-30 | 6.650 | 6.850 | 6.900 | 6.520 | 0.280 | 4.262% | 15.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.620 | 6.570 | 6.700 | 6.460 | -0.090 | -1.351% | 11.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.730 | 6.660 | 6.830 | 6.580 | -0.070 | -1.040% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.690 | 6.730 | 6.840 | 6.620 | 0.060 | 0.900% | 818.59万 | 0.55亿 | 2.121% |
| 2026-09-24 | 6.690 | 6.730 | 6.840 | 6.620 | 0.060 | 0.900% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.700 | 6.670 | 6.740 | 6.590 | -0.060 | -0.892% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.860 | 6.730 | 6.920 | 6.690 | -0.100 | -1.464% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.870 | 6.830 | 6.880 | 6.780 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.870 | 6.830 | 6.950 | 6.800 | 0.000 | 0.000% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.780 | 6.830 | 6.880 | 6.740 | 0.020 | 0.294% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.730 | 6.810 | 6.870 | 6.680 | 0.010 | 0.147% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.990 | 6.800 | 7.260 | 6.780 | -0.070 | -1.019% | 12.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.990 | 6.870 | 6.990 | 6.830 | -0.030 | -0.435% | 4.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.050 | 6.900 | 7.100 | 6.820 | -0.150 | -2.128% | 6.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.880 | 7.050 | 7.180 | 6.810 | 0.140 | 2.026% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.010 | 6.910 | 7.080 | 6.900 | -0.130 | -1.847% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.020 | 7.040 | 7.140 | 7.010 | -0.010 | -0.142% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.050 | 7.050 | 7.130 | 7.000 | 0.000 | 0.000% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.070 | 7.050 | 7.200 | 6.980 | -0.010 | -0.142% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.430 | 7.060 | 7.450 | 7.050 | -0.330 | -4.465% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.410 | 7.390 | 7.490 | 7.280 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.340 | 7.390 | 7.450 | 7.330 | 0.010 | 0.136% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.220 | 7.380 | 7.450 | 7.110 | 0.170 | 2.358% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.290 | 7.210 | 7.300 | 7.180 | -0.050 | -0.689% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.100 | 7.260 | 7.330 | 7.080 | 0.120 | 1.681% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.090 | 7.140 | 7.150 | 6.980 | 0.050 | 0.705% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.890 | 7.090 | 7.120 | 6.830 | 0.210 | 3.052% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.010 | 6.880 | 7.090 | 6.800 | -0.150 | -2.134% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.950 | 7.030 | 7.040 | 6.830 | 0.020 | 0.285% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.960 | 7.010 | 7.050 | 6.860 | 0.170 | 2.485% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.150 | 6.840 | 7.210 | 6.810 | -0.370 | -5.132% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.270 | 7.210 | 7.310 | 7.110 | -0.060 | -0.825% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.370 | 7.270 | 7.380 | 7.180 | -0.030 | -0.411% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.470 | 7.300 | 7.490 | 7.200 | -0.070 | -0.950% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.700 | 7.370 | 7.750 | 7.370 | -0.340 | -4.410% | 15.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.640 | 7.710 | 7.820 | 7.480 | -0.060 | -0.772% | 20.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.180 | 7.770 | 8.300 | 7.060 | 0.580 | 8.067% | 27.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.100 | 7.190 | 7.220 | 7.060 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.150 | 7.190 | 7.290 | 6.900 | 0.030 | 0.419% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.010 | 7.160 | 7.180 | 6.990 | 0.170 | 2.432% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.880 | 6.990 | 7.100 | 6.870 | 0.120 | 1.747% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.730 | 6.870 | 6.900 | 6.680 | 0.190 | 2.844% | 8.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.580 | 6.680 | 6.700 | 6.540 | 0.070 | 1.059% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.600 | 6.610 | 6.750 | 6.560 | 0.170 | 2.640% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.570 | 6.440 | 6.700 | 6.420 | -0.140 | -2.128% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.310 | 6.580 | 6.580 | 6.210 | 0.270 | 4.279% | 11.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.310 | 6.310 | 6.460 | 6.240 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.040 | 6.310 | 6.330 | 6.010 | 0.240 | 3.954% | 8.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.170 | 6.070 | 6.220 | 6.060 | -0.120 | -1.939% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.980 | 6.190 | 6.210 | 5.950 | 0.120 | 1.977% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.050 | 6.070 | 6.240 | 5.980 | -0.010 | -0.164% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.920 | 6.080 | 6.100 | 5.640 | 0.120 | 2.013% | 12.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.160 | 5.960 | 6.400 | 5.850 | -0.170 | -2.773% | 12.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.450 | 6.130 | 6.510 | 6.090 | -0.310 | -4.814% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.360 | 6.440 | 6.660 | 6.290 | 0.030 | 0.468% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.520 | 6.410 | 6.590 | 6.380 | -0.100 | -1.536% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.340 | 6.510 | 6.510 | 6.180 | 0.110 | 1.719% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.900 | 6.400 | 6.940 | 6.380 | -0.560 | -8.046% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.800 | 6.960 | 7.090 | 6.760 | 0.160 | 2.353% | 12.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.710 | 6.800 | 6.840 | 6.500 | 0.090 | 1.341% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.730 | 6.710 | 6.810 | 6.550 | -0.010 | -0.149% | 9.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.920 | 6.720 | 6.950 | 6.650 | -0.200 | -2.890% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.210 | 6.920 | 7.270 | 6.900 | -0.270 | -3.755% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.250 | 7.190 | 7.300 | 7.100 | 0.040 | 0.559% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.310 | 7.150 | 7.560 | 7.110 | -0.220 | -2.985% | 15.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.230 | 7.370 | 7.490 | 7.160 | 0.070 | 0.959% | 15.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.140 | 7.300 | 7.480 | 7.100 | 0.160 | 2.241% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.430 | 7.140 | 7.520 | 6.920 | -0.400 | -5.305% | 21.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.820 | 7.540 | 7.920 | 7.540 | -0.400 | -5.038% | 18.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.300 | 7.940 | 8.360 | 7.840 | -0.420 | -5.024% | 23.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.480 | 8.360 | 8.590 | 8.180 | -0.180 | -2.108% | 22.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.030 | 8.540 | 9.050 | 8.480 | -0.670 | -7.275% | 33.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.030 | 9.210 | 9.480 | 8.830 | 0.180 | 1.993% | 45.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.330 | 9.030 | 9.160 | 8.210 | 0.610 | 7.245% | 47.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.970 | 8.420 | 8.590 | 7.880 | 0.380 | 4.726% | 39.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.830 | 8.040 | 8.080 | 7.680 | 0.170 | 2.160% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.670 | 7.870 | 7.950 | 7.630 | 0.170 | 2.208% | 16.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.920 | 7.700 | 8.070 | 7.700 | -0.190 | -2.408% | 19.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.150 | 7.890 | 8.180 | 7.730 | -0.400 | -4.825% | 22.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.920 | 8.290 | 8.440 | 7.920 | 0.240 | 2.981% | 33.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.780 | 8.050 | 8.080 | 7.620 | 0.310 | 4.005% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.720 | 7.740 | 7.880 | 7.430 | -0.270 | -3.371% | 25.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.940 | 8.010 | 8.300 | 7.900 | 0.080 | 1.009% | 30.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.800 | 7.930 | 7.960 | 7.730 | 0.040 | 0.507% | 16.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.690 | 7.890 | 8.040 | 7.690 | 0.160 | 2.070% | 20.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.970 | 7.730 | 7.980 | 7.600 | -0.230 | -2.889% | 15.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.690 | 7.960 | 8.050 | 7.660 | 0.200 | 2.577% | 18.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.150 | 7.760 | 8.170 | 7.680 | -0.380 | -4.668% | 23.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.990 | 8.140 | 8.200 | 7.940 | 0.100 | 1.244% | 21.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.200 | 8.040 | 8.350 | 7.900 | -0.220 | -2.663% | 24.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.410 | 8.260 | 8.420 | 8.130 | -0.230 | -2.709% | 21.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.700 | 8.490 | 8.740 | 8.350 | -0.160 | -1.850% | 27.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.650 | 8.650 | 8.770 | 8.390 | 0.140 | 1.645% | 31.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.040 | 8.510 | 9.150 | 8.440 | -0.590 | -6.484% | 40.72万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.400 | 9.100 | 9.490 | 8.990 | -0.440 | -4.612% | 43.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.800 | 9.540 | 9.860 | 9.230 | -0.350 | -3.539% | 56.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.850 | 9.890 | 10.290 | 9.660 | -0.240 | -2.369% | 52.50万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.700 | 10.130 | 11.130 | 9.970 | -0.920 | -8.326% | 77.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.820 | 11.050 | 12.050 | 10.900 | -1.010 | -8.375% | 100.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.400 | 12.060 | 12.830 | 11.160 | 0.590 | 5.144% | 138.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.470 | 11.470 | 11.470 | 11.470 | 1.910 | 19.979% | 9.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.560 | 9.560 | 9.560 | 9.560 | 1.590 | 19.950% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.730 | 7.970 | 8.240 | 7.700 | 0.320 | 4.183% | 16.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.690 | 7.650 | 7.760 | 7.600 | -0.050 | -0.649% | 9.54万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.560 | 7.700 | 7.830 | 7.490 | 0.160 | 2.122% | 12.26万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.440 | 7.540 | 7.550 | 7.360 | 0.150 | 2.030% | 9.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.350 | 7.390 | 7.470 | 7.280 | 0.150 | 2.072% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.100 | 7.240 | 7.440 | 7.100 | 0.110 | 1.543% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.000 | 7.130 | 7.160 | 6.810 | 0.140 | 2.003% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.790 | 6.990 | 7.170 | 6.770 | 0.170 | 2.493% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.930 | 6.820 | 6.980 | 6.810 | -0.140 | -2.011% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.000 | 6.960 | 7.000 | 6.870 | -0.050 | -0.713% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.080 | 7.010 | 7.080 | 6.950 | -0.070 | -0.989% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.110 | 7.080 | 7.110 | 7.030 | -0.020 | -0.282% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.150 | 7.100 | 7.180 | 7.010 | -0.070 | -0.976% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.000 | 7.170 | 7.200 | 6.900 | 0.210 | 3.017% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.090 | 6.960 | 7.130 | 6.920 | -0.130 | -1.834% | 6.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.170 | 7.090 | 7.220 | 7.020 | -0.050 | -0.700% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.190 | 7.140 | 7.190 | 7.030 | 0.000 | 0.000% | 5.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.170 | 7.130 | 7.230 | 7.100 | 0.000 | 0.000% | 5.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.280 | 7.070 | 7.280 | 7.020 | 0.000 | 0.000% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.070 | 7.280 | 7.320 | 7.010 | 0.000 | 0.000% | 11.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.840 | 6.850 | 6.940 | 6.810 | 0.000 | 0.000% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.000 | 6.800 | 7.050 | 6.780 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.240 | 6.980 | 7.240 | 6.870 | 0.000 | 0.000% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.180 | 7.270 | 7.480 | 7.090 | 0.000 | 0.000% | 12.87万 | 0.00亿 | 0.000% |