汉仪股份（301270）历史行情

以下为汉仪股份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
2026-10-02	32.380	32.200	32.670	32.000	-0.180	-0.556%	113.08万	0.37亿	1.197%
2026-10-01	32.380	32.200	32.670	32.000	-0.180	-0.556%	113.08万	0.37亿	1.197%
2026-09-30	32.380	32.200	32.670	32.000	-0.180	-0.556%	1.13万	0.00亿	0.000%
2026-09-29	31.380	32.380	32.620	31.270	0.960	3.055%	1.52万	0.00亿	0.000%
2026-09-28	32.620	31.420	32.650	31.130	-1.030	-3.174%	1.62万	0.00亿	0.000%
2026-09-27	32.800	32.450	33.150	32.400	-0.480	-1.458%	114.96万	0.38亿	1.217%
2026-09-24	32.800	32.450	33.150	32.400	-0.480	-1.458%	1.15万	0.00亿	0.000%
2026-09-23	33.040	32.930	33.200	32.610	-0.110	-0.333%	1.30万	0.00亿	0.000%
2026-09-22	33.330	33.040	33.900	32.900	-0.050	-0.151%	1.98万	0.00亿	0.000%
2026-09-21	32.430	33.090	33.550	32.310	0.620	1.909%	2.36万	0.00亿	0.000%
2026-09-18	33.230	32.470	33.400	32.360	-0.620	-1.874%	2.20万	0.00亿	0.000%
2026-09-17	32.530	33.090	33.200	32.090	0.370	1.131%	3.12万	0.00亿	0.000%
2026-09-16	31.860	32.720	33.000	31.520	0.910	2.861%	2.95万	0.00亿	0.000%
2026-09-15	32.230	31.810	32.610	31.650	-0.730	-2.243%	2.71万	0.00亿	0.000%
2026-09-14	32.380	32.540	33.460	31.970	0.160	0.494%	4.78万	0.00亿	0.000%
2026-09-11	31.050	32.380	32.860	30.800	1.080	3.450%	5.91万	0.00亿	0.000%
2026-09-10	30.610	31.300	32.170	30.610	0.400	1.294%	2.27万	0.00亿	0.000%
2026-09-09	31.550	30.900	31.860	30.700	-0.550	-1.749%	1.98万	0.00亿	0.000%
2026-09-08	31.430	31.450	31.890	31.180	0.040	0.127%	1.48万	0.00亿	0.000%
2026-09-07	31.370	31.410	32.070	31.240	0.050	0.159%	1.73万	0.00亿	0.000%
2026-09-04	31.430	31.360	32.360	31.150	0.140	0.448%	2.16万	0.00亿	0.000%
2026-09-03	32.090	31.220	32.300	31.200	-0.730	-2.285%	1.82万	0.00亿	0.000%
2026-09-02	32.050	31.950	32.490	31.660	-0.550	-1.692%	1.64万	0.00亿	0.000%
2026-09-01	32.300	32.500	32.980	31.910	0.210	0.650%	3.11万	0.00亿	0.000%
2026-08-31	31.000	32.290	32.560	30.980	0.730	2.313%	2.58万	0.00亿	0.000%
2026-08-28	32.000	31.560	32.450	31.420	-0.370	-1.159%	2.19万	0.00亿	0.000%
2026-08-27	31.650	31.930	31.990	31.310	0.390	1.237%	1.34万	0.00亿	0.000%
2026-08-26	32.420	31.540	32.420	31.320	-0.820	-2.534%	2.66万	0.00亿	0.000%
2026-08-25	31.780	32.360	32.490	31.310	0.680	2.146%	2.27万	0.00亿	0.000%
2026-08-24	32.100	31.680	32.230	31.220	-0.420	-1.308%	1.92万	0.00亿	0.000%
2026-08-21	31.760	32.100	32.200	31.130	0.360	1.134%	2.15万	0.00亿	0.000%
2026-08-20	31.480	31.740	32.350	31.350	0.490	1.568%	2.40万	0.00亿	0.000%
2026-08-19	32.800	31.250	32.800	31.200	-1.690	-5.131%	3.13万	0.00亿	0.000%
2026-08-18	33.540	32.940	33.650	32.890	-0.600	-1.789%	2.80万	0.00亿	0.000%
2026-08-17	33.670	33.540	33.990	33.100	-0.130	-0.386%	3.16万	0.00亿	0.000%
2026-08-14	34.030	33.670	35.450	33.060	-0.630	-1.837%	5.39万	0.00亿	0.000%
2026-08-13	34.200	34.300	35.970	34.050	0.100	0.292%	6.60万	0.00亿	0.000%
2026-08-12	33.800	34.200	35.220	33.010	0.340	1.004%	6.01万	0.00亿	0.000%
2026-08-11	33.490	33.860	34.230	33.050	-0.570	-1.656%	5.19万	0.00亿	0.000%
2026-08-10	33.270	34.430	35.240	33.050	1.130	3.393%	9.36万	0.00亿	0.000%
2026-08-07	32.700	33.300	33.800	31.730	0.140	0.422%	9.29万	0.00亿	0.000%
2026-08-06	33.000	33.160	33.680	32.520	-0.580	-1.719%	9.19万	0.00亿	0.000%
2026-08-05	34.010	33.740	34.200	33.000	-1.520	-4.311%	16.45万	0.00亿	0.000%
2026-08-04	29.290	35.260	35.260	29.290	5.880	20.014%	15.03万	0.00亿	0.000%
2026-08-03	29.990	29.380	30.250	28.790	-1.420	-4.610%	7.17万	0.00亿	0.000%
2026-07-31	30.380	30.800	31.800	28.350	0.630	2.088%	10.61万	0.00亿	0.000%
2026-07-30	30.600	30.170	31.200	29.940	-0.480	-1.566%	3.97万	0.00亿	0.000%
2026-07-29	29.000	30.650	30.670	28.760	1.650	5.690%	4.34万	0.00亿	0.000%
2026-07-28	27.640	29.000	29.350	27.640	0.800	2.837%	3.24万	0.00亿	0.000%
2026-07-27	27.000	28.200	28.240	26.900	1.320	4.911%	3.08万	0.00亿	0.000%
2026-07-24	27.510	26.880	27.750	26.660	-1.120	-4.000%	2.47万	0.00亿	0.000%
2026-07-23	27.890	28.000	28.070	27.060	-0.080	-0.285%	3.46万	0.00亿	0.000%
2026-07-22	28.780	28.080	28.980	27.900	-1.020	-3.505%	3.85万	0.00亿	0.000%
2026-07-21	29.300	29.100	29.640	27.890	-0.540	-1.822%	5.33万	0.00亿	0.000%
2026-07-20	29.220	29.640	30.710	28.010	-1.070	-3.484%	8.70万	0.00亿	0.000%
2026-07-17	27.660	30.710	32.230	27.660	2.670	9.522%	11.34万	0.00亿	0.000%
2026-07-16	27.000	28.040	29.070	27.000	0.820	3.012%	3.68万	0.00亿	0.000%
2026-07-15	26.360	27.220	28.270	26.060	0.960	3.656%	2.93万	0.00亿	0.000%
2026-07-14	26.250	26.260	26.640	25.400	-0.240	-0.906%	1.94万	0.00亿	0.000%
2026-07-13	26.150	26.500	27.470	25.580	0.350	1.338%	3.47万	0.00亿	0.000%
2026-07-10	26.550	26.150	27.200	25.700	-0.440	-1.655%	2.56万	0.00亿	0.000%
2026-07-09	26.250	26.590	26.750	25.740	0.460	1.760%	1.92万	0.00亿	0.000%
2026-07-08	26.680	26.130	26.830	26.000	-0.600	-2.245%	1.70万	0.00亿	0.000%
2026-07-07	27.710	26.730	28.100	26.720	-1.100	-3.953%	1.42万	0.00亿	0.000%
2026-07-06	28.100	27.830	28.950	27.270	-0.160	-0.572%	2.25万	0.00亿	0.000%
2026-07-03	27.930	27.990	28.660	27.580	0.240	0.865%	2.11万	0.00亿	0.000%
2026-07-02	26.010	27.750	28.470	26.010	1.450	5.513%	4.58万	0.00亿	0.000%
2026-07-01	25.800	26.300	26.330	25.330	0.620	2.414%	2.58万	0.00亿	0.000%
2026-06-30	24.720	25.680	26.450	24.460	0.890	3.590%	3.09万	0.00亿	0.000%
2026-06-29	25.500	24.790	25.720	24.600	-0.730	-2.861%	2.80万	0.00亿	0.000%
2026-06-26	26.880	25.520	27.000	25.480	-1.530	-5.656%	2.39万	0.00亿	0.000%
2026-06-25	27.470	27.050	27.550	26.200	-0.460	-1.672%	2.17万	0.00亿	0.000%
2026-06-24	28.200	27.510	28.580	26.870	-0.560	-1.995%	2.10万	0.00亿	0.000%
2026-06-23	28.530	28.070	28.950	27.910	-0.750	-2.602%	2.02万	0.00亿	0.000%
2026-06-22	28.280	28.820	28.960	27.220	0.340	1.194%	2.68万	0.00亿	0.000%
2026-06-18	29.240	28.480	29.480	28.010	-0.750	-2.566%	2.77万	0.00亿	0.000%
2026-06-17	28.960	29.230	30.200	28.710	0.100	0.343%	2.31万	0.00亿	0.000%
2026-06-16	28.910	29.130	29.590	28.200	0.130	0.448%	2.12万	0.00亿	0.000%
2026-06-15	29.990	29.000	30.050	28.870	-0.750	-2.521%	2.57万	0.00亿	0.000%
2026-06-12	29.670	29.750	31.190	29.170	0.360	1.225%	2.51万	0.00亿	0.000%
2026-06-11	29.620	29.390	30.390	28.910	-0.770	-2.553%	2.65万	0.00亿	0.000%
2026-06-10	31.360	30.160	31.500	29.680	-1.400	-4.436%	2.38万	0.00亿	0.000%
2026-06-09	30.210	31.560	31.750	30.160	1.570	5.235%	3.08万	0.00亿	0.000%
2026-06-08	30.000	29.990	30.650	29.510	-0.750	-2.440%	2.47万	0.00亿	0.000%
2026-06-05	31.150	30.740	31.650	30.400	-0.590	-1.883%	3.17万	0.00亿	0.000%
2026-06-04	30.450	31.330	31.470	30.080	0.620	2.019%	3.12万	0.00亿	0.000%
2026-06-03	29.680	30.710	31.090	29.340	0.760	2.538%	3.53万	0.00亿	0.000%
2026-06-02	30.300	29.950	30.840	29.000	-0.470	-1.545%	3.45万	0.00亿	0.000%
2026-06-01	27.430	30.420	31.880	27.400	2.780	10.058%	6.50万	0.00亿	0.000%
2026-05-29	28.330	27.640	29.150	27.510	-0.590	-2.090%	2.46万	0.00亿	0.000%
2026-05-28	28.600	28.230	28.640	27.620	-0.150	-0.529%	2.31万	0.00亿	0.000%
2026-05-27	29.840	28.380	30.090	28.090	-1.450	-4.861%	2.87万	0.00亿	0.000%
2026-05-26	30.850	29.830	31.300	29.240	-1.330	-4.268%	3.54万	0.00亿	0.000%
2026-05-25	31.110	31.160	31.450	30.480	0.080	0.257%	1.94万	0.00亿	0.000%
2026-05-22	30.460	31.080	31.790	29.680	1.040	3.462%	2.96万	0.00亿	0.000%
2026-05-21	31.600	30.040	31.940	29.900	-1.560	-4.937%	2.91万	0.00亿	0.000%
2026-05-20	32.500	31.600	32.530	31.500	-0.980	-3.008%	1.89万	0.00亿	0.000%
2026-05-19	32.160	32.580	32.790	31.800	0.550	1.717%	2.00万	0.00亿	0.000%
2026-05-18	31.810	32.030	32.360	31.410	0.030	0.094%	2.19万	0.00亿	0.000%
2026-05-15	31.790	32.000	32.670	31.600	0.210	0.661%	2.45万	0.00亿	0.000%
2026-05-14	32.690	31.790	33.250	31.790	-0.840	-2.574%	2.49万	0.00亿	0.000%
2026-05-13	33.000	32.630	33.080	32.490	-0.370	-1.121%	2.88万	0.00亿	0.000%
2026-05-12	34.250	33.000	34.410	32.730	-1.250	-3.650%	3.04万	0.00亿	0.000%
2026-05-11	34.510	34.250	34.660	33.700	-0.090	-0.262%	2.82万	0.00亿	0.000%
2026-05-08	34.430	34.340	35.050	34.150	-0.110	-0.319%	2.75万	0.00亿	0.000%
2026-05-07	33.700	34.450	34.890	33.510	0.820	2.438%	3.83万	0.00亿	0.000%
2026-05-06	33.260	33.630	34.010	33.260	0.390	1.173%	2.70万	0.00亿	0.000%
2026-04-30	33.380	33.240	33.700	33.140	-0.270	-0.806%	1.90万	0.00亿	0.000%
2026-04-29	33.550	33.510	34.330	33.340	0.020	0.060%	2.93万	0.00亿	0.000%
2026-04-28	33.290	33.490	34.180	33.200	-0.100	-0.298%	3.08万	0.00亿	0.000%
2026-04-27	33.840	33.590	33.840	32.360	0.040	0.119%	2.63万	0.00亿	0.000%
2026-04-24	33.230	33.550	33.890	31.710	-0.350	-1.032%	4.57万	0.00亿	0.000%
2026-04-23	34.930	33.900	35.000	33.590	-1.020	-2.921%	2.65万	0.00亿	0.000%
2026-04-22	35.400	34.920	35.500	34.650	-0.560	-1.578%	3.31万	0.00亿	0.000%
2026-04-21	35.800	35.480	35.880	35.210	-0.320	-0.894%	2.80万	0.00亿	0.000%
2026-04-20	35.270	35.800	36.600	35.200	0.130	0.364%	5.74万	0.00亿	0.000%
2026-04-17	33.220	35.670	35.780	32.770	2.360	7.085%	8.21万	0.00亿	0.000%
2026-04-16	31.870	33.310	33.500	31.790	1.580	4.980%	4.21万	0.00亿	0.000%
2026-04-15	32.180	31.730	32.310	31.650	-0.240	-0.751%	1.85万	0.00亿	0.000%
2026-04-14	32.000	31.970	32.490	31.560	0.290	0.915%	2.01万	0.00亿	0.000%
2026-04-13	31.970	31.680	31.970	31.480	-0.300	-0.938%	2.07万	0.00亿	0.000%
2026-04-10	32.410	31.980	32.710	31.900	-0.090	-0.281%	2.62万	0.00亿	0.000%
2026-04-09	32.620	32.070	32.760	31.850	-0.840	-2.552%	2.11万	0.00亿	0.000%
2026-04-08	31.750	32.910	33.030	31.570	2.090	6.781%	3.25万	0.00亿	0.000%
2026-04-07	30.770	30.820	31.360	30.500	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-03	31.490	30.770	31.690	30.400	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-02	31.780	31.240	31.850	31.010	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-01	31.810	31.910	32.000	31.510	0.000	0.000%	1.67万	0.00亿	0.000%