汉朔科技（301275）历史行情

以下为汉朔科技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	39.150	38.350	39.190	38.200	-0.610	-1.566%	303.66万	1.17亿	1.009%
2026-10-01	39.150	38.350	39.190	38.200	-0.610	-1.566%	303.66万	1.17亿	1.009%
2026-09-30	39.150	38.350	39.190	38.200	-0.610	-1.566%	3.04万	0.00亿	0.000%
2026-09-29	38.960	38.960	39.300	38.800	0.000	0.000%	2.19万	0.00亿	0.000%
2026-09-28	40.000	38.960	40.190	38.900	-1.140	-2.843%	3.51万	0.00亿	0.000%
2026-09-27	40.920	40.100	41.130	40.010	-1.100	-2.670%	332.77万	1.35亿	1.106%
2026-09-24	40.920	40.100	41.130	40.010	-1.100	-2.670%	3.33万	0.00亿	0.000%
2026-09-23	40.630	41.200	41.280	40.300	0.600	1.478%	4.53万	0.00亿	0.000%
2026-09-22	40.800	40.600	41.000	40.560	0.010	0.025%	3.29万	0.00亿	0.000%
2026-09-21	41.100	40.590	41.320	40.480	-0.850	-2.051%	4.83万	0.00亿	0.000%
2026-09-18	40.880	41.440	41.490	40.780	0.820	2.019%	4.03万	0.00亿	0.000%
2026-09-17	40.900	40.620	41.290	40.580	-0.460	-1.120%	2.78万	0.00亿	0.000%
2026-09-16	41.680	41.080	41.680	40.950	-0.700	-1.675%	3.39万	0.00亿	0.000%
2026-09-15	42.000	41.780	42.270	41.720	-0.240	-0.571%	2.53万	0.00亿	0.000%
2026-09-14	39.900	42.020	42.180	39.680	2.020	5.050%	5.07万	0.00亿	0.000%
2026-09-11	40.590	40.000	40.730	39.660	-0.970	-2.368%	4.26万	0.00亿	0.000%
2026-09-10	41.720	40.970	42.030	40.890	-1.080	-2.568%	3.68万	0.00亿	0.000%
2026-09-09	43.240	42.050	43.240	41.830	-1.170	-2.707%	4.11万	0.00亿	0.000%
2026-09-08	43.000	43.220	43.480	42.590	0.010	0.023%	4.18万	0.00亿	0.000%
2026-09-07	42.410	43.210	43.420	42.290	0.840	1.983%	4.26万	0.00亿	0.000%
2026-09-04	43.420	42.370	43.900	42.070	-0.880	-2.035%	5.29万	0.00亿	0.000%
2026-09-03	42.840	43.250	43.450	42.630	0.590	1.383%	4.46万	0.00亿	0.000%
2026-09-02	42.500	42.660	42.940	42.060	-0.070	-0.164%	3.73万	0.00亿	0.000%
2026-09-01	42.230	42.730	43.070	41.920	0.440	1.040%	4.86万	0.00亿	0.000%
2026-08-31	41.760	42.290	42.480	41.400	0.020	0.047%	3.54万	0.00亿	0.000%
2026-08-28	41.620	42.270	42.800	41.340	0.670	1.611%	5.22万	0.00亿	0.000%
2026-08-27	41.300	41.600	41.640	40.880	0.310	0.751%	3.41万	0.00亿	0.000%
2026-08-26	43.160	41.290	43.640	41.200	-1.410	-3.302%	7.17万	0.00亿	0.000%
2026-08-25	42.360	42.700	43.200	41.750	0.110	0.258%	5.12万	0.00亿	0.000%
2026-08-24	41.260	42.590	42.710	41.140	1.150	2.775%	6.32万	0.00亿	0.000%
2026-08-21	41.060	41.440	41.650	40.640	0.070	0.169%	2.99万	0.00亿	0.000%
2026-08-20	41.360	41.370	41.690	41.050	0.100	0.242%	3.33万	0.00亿	0.000%
2026-08-19	42.510	41.270	42.960	40.900	-1.020	-2.412%	5.77万	0.00亿	0.000%
2026-08-18	42.500	42.290	42.500	41.800	-0.340	-0.798%	3.65万	0.00亿	0.000%
2026-08-17	42.100	42.630	42.640	41.900	0.350	0.828%	3.54万	0.00亿	0.000%
2026-08-14	43.080	42.280	43.370	41.980	-0.730	-1.697%	4.96万	0.00亿	0.000%
2026-08-13	44.380	43.010	44.840	43.010	-1.170	-2.648%	5.61万	0.00亿	0.000%
2026-08-12	44.460	44.180	44.760	43.970	-0.720	-1.604%	5.43万	0.00亿	0.000%
2026-08-11	44.650	44.900	45.410	43.870	0.490	1.103%	7.39万	0.00亿	0.000%
2026-08-10	44.580	44.410	44.750	43.830	-0.270	-0.604%	4.72万	0.00亿	0.000%
2026-08-07	44.280	44.680	45.270	44.060	0.140	0.314%	5.75万	0.00亿	0.000%
2026-08-06	45.160	44.540	45.570	44.300	-1.290	-2.815%	7.00万	0.00亿	0.000%
2026-08-05	46.480	45.830	46.690	45.500	-0.320	-0.693%	7.06万	0.00亿	0.000%
2026-08-04	46.380	46.150	46.560	45.400	-0.100	-0.216%	6.83万	0.00亿	0.000%
2026-08-03	45.790	46.250	47.600	45.280	-0.200	-0.431%	10.23万	0.00亿	0.000%
2026-07-31	43.400	46.450	47.980	42.740	3.710	8.680%	16.27万	0.00亿	0.000%
2026-07-30	42.540	42.740	43.980	42.310	0.200	0.470%	6.54万	0.00亿	0.000%
2026-07-29	41.190	42.540	42.600	40.810	1.430	3.478%	6.12万	0.00亿	0.000%
2026-07-28	39.510	41.110	41.230	39.510	0.530	1.306%	4.03万	0.00亿	0.000%
2026-07-27	39.600	40.580	40.670	39.450	0.780	1.960%	3.55万	0.00亿	0.000%
2026-07-24	41.710	39.800	41.890	39.800	-2.260	-5.373%	4.54万	0.00亿	0.000%
2026-07-23	41.150	42.060	42.160	40.480	0.730	1.766%	3.98万	0.00亿	0.000%
2026-07-22	43.000	41.330	43.300	41.010	-1.810	-4.196%	6.92万	0.00亿	0.000%
2026-07-21	42.000	43.140	43.650	42.000	0.890	2.107%	7.00万	0.00亿	0.000%
2026-07-20	41.010	42.250	42.600	40.610	0.830	2.004%	6.19万	0.00亿	0.000%
2026-07-17	41.110	41.420	42.580	40.970	0.240	0.583%	6.11万	0.00亿	0.000%
2026-07-16	40.800	41.180	41.980	40.690	-0.240	-0.579%	4.28万	0.00亿	0.000%
2026-07-15	40.200	41.420	41.480	39.830	1.300	3.240%	4.67万	0.00亿	0.000%
2026-07-14	40.000	40.120	40.470	39.460	0.350	0.880%	3.66万	0.00亿	0.000%
2026-07-13	41.560	39.770	41.960	39.760	-2.200	-5.242%	5.97万	0.00亿	0.000%
2026-07-10	41.010	41.970	42.190	40.420	0.990	2.416%	6.49万	0.00亿	0.000%
2026-07-09	41.230	40.980	41.990	40.570	-0.570	-1.372%	5.38万	0.00亿	0.000%
2026-07-08	41.150	41.550	41.600	40.140	0.400	0.972%	4.16万	0.00亿	0.000%
2026-07-07	41.960	41.150	42.800	40.800	-0.810	-1.930%	4.68万	0.00亿	0.000%
2026-07-06	44.680	41.960	44.980	41.870	-2.660	-5.961%	7.25万	0.00亿	0.000%
2026-07-03	44.800	44.620	45.300	43.950	-0.010	-0.022%	5.95万	0.00亿	0.000%
2026-07-02	45.020	44.630	46.050	44.450	-0.840	-1.847%	7.31万	0.00亿	0.000%
2026-07-01	44.460	45.470	45.700	44.400	0.570	1.269%	7.58万	0.00亿	0.000%
2026-06-30	42.550	44.900	44.980	42.300	2.190	5.128%	9.08万	0.00亿	0.000%
2026-06-29	42.510	42.710	43.590	40.450	-0.350	-0.813%	7.31万	0.00亿	0.000%
2026-06-26	42.410	43.060	43.740	41.680	0.340	0.796%	6.59万	0.00亿	0.000%
2026-06-25	43.710	42.720	44.740	42.600	-1.470	-3.327%	7.04万	0.00亿	0.000%
2026-06-24	45.400	44.190	45.780	43.270	-1.220	-2.687%	7.35万	0.00亿	0.000%
2026-06-23	45.360	45.410	47.090	44.720	-0.400	-0.873%	9.31万	0.00亿	0.000%
2026-06-22	44.700	45.810	46.090	43.950	1.010	2.254%	8.65万	0.00亿	0.000%
2026-06-18	45.910	44.800	45.920	44.580	-1.100	-2.397%	7.74万	0.00亿	0.000%
2026-06-17	44.910	45.900	45.980	44.150	1.000	2.227%	12.26万	0.00亿	0.000%
2026-06-16	44.840	44.900	45.680	44.410	-0.390	-0.861%	8.95万	0.00亿	0.000%
2026-06-15	46.000	45.290	46.080	43.710	-1.480	-3.164%	14.41万	0.00亿	0.000%
2026-06-12	39.700	46.770	46.770	39.630	7.280	18.435%	17.54万	0.00亿	0.000%
2026-06-11	39.200	39.490	40.320	38.910	-0.150	-0.378%	4.36万	0.00亿	0.000%
2026-06-10	41.220	39.640	41.500	39.460	-1.980	-4.757%	6.54万	0.00亿	0.000%
2026-06-09	42.170	41.620	42.460	41.110	-0.360	-0.858%	4.72万	0.00亿	0.000%
2026-06-08	41.330	41.980	43.280	40.940	-0.980	-2.281%	5.90万	0.00亿	0.000%
2026-06-05	42.600	42.960	43.670	41.810	0.240	0.562%	5.60万	0.00亿	0.000%
2026-06-04	43.390	42.720	43.560	42.460	-1.090	-2.488%	5.46万	0.00亿	0.000%
2026-06-03	44.270	43.810	44.990	43.550	-0.850	-1.903%	5.98万	0.00亿	0.000%
2026-06-02	45.050	44.660	45.490	43.800	-0.660	-1.456%	7.96万	0.00亿	0.000%
2026-06-01	44.710	45.320	45.900	44.680	0.620	1.387%	7.71万	0.00亿	0.000%
2026-05-29	44.550	44.700	46.920	44.330	0.529	1.198%	9.16万	0.00亿	0.000%
2026-05-28	42.921	44.171	44.601	42.601	1.240	2.888%	6.88万	0.00亿	0.000%
2026-05-27	45.551	42.931	45.751	42.851	-2.700	-5.917%	8.82万	0.00亿	0.000%
2026-05-26	46.151	45.631	46.891	44.931	-1.360	-2.894%	10.38万	0.00亿	0.000%
2026-05-25	46.481	46.991	47.481	45.721	0.430	0.924%	9.73万	0.00亿	0.000%
2026-05-22	47.761	46.561	47.981	45.691	-0.860	-1.814%	9.85万	0.00亿	0.000%
2026-05-21	48.541	47.421	49.801	47.381	-0.830	-1.720%	11.99万	0.00亿	0.000%
2026-05-20	48.091	48.251	49.291	47.801	-0.670	-1.370%	11.93万	0.00亿	0.000%
2026-05-19	46.701	48.921	49.401	46.561	2.700	5.842%	18.08万	0.00亿	0.000%
2026-05-18	43.781	46.221	46.381	43.781	2.100	4.760%	9.79万	0.00亿	0.000%
2026-05-15	44.601	44.121	45.351	44.061	-0.510	-1.143%	6.85万	0.00亿	0.000%
2026-05-14	46.451	44.631	46.601	44.601	-1.800	-3.877%	9.27万	0.00亿	0.000%
2026-05-13	46.931	46.431	46.931	45.731	-0.940	-1.984%	10.54万	0.00亿	0.000%
2026-05-12	45.901	47.371	48.281	45.401	1.280	2.777%	17.25万	0.00亿	0.000%
2026-05-11	45.901	46.091	46.401	44.721	0.520	1.141%	12.33万	0.00亿	0.000%
2026-05-08	45.411	45.571	46.101	45.081	0.340	0.752%	10.12万	0.00亿	0.000%
2026-05-07	45.101	45.231	45.781	44.771	0.150	0.333%	8.81万	0.00亿	0.000%
2026-05-06	45.201	45.081	46.251	44.711	0.150	0.334%	10.81万	0.00亿	0.000%
2026-04-30	44.191	44.931	45.751	43.761	0.410	0.921%	9.55万	0.00亿	0.000%
2026-04-29	43.511	44.521	45.201	42.381	0.870	1.993%	12.16万	0.00亿	0.000%
2026-04-28	44.371	43.651	46.661	43.411	2.370	5.741%	17.31万	0.00亿	0.000%
2026-04-27	39.701	41.281	41.501	39.601	1.430	3.588%	5.34万	0.00亿	0.000%
2026-04-24	40.901	39.851	40.901	39.851	-1.090	-2.662%	3.81万	0.00亿	0.000%
2026-04-23	41.631	40.941	42.181	40.921	-0.650	-1.563%	3.82万	0.00亿	0.000%
2026-04-22	41.911	41.591	42.201	41.301	-0.460	-1.094%	3.36万	0.00亿	0.000%
2026-04-21	42.401	42.051	42.501	41.291	-0.350	-0.825%	4.49万	0.00亿	0.000%
2026-04-20	41.561	42.401	42.661	41.411	0.850	2.046%	4.79万	0.00亿	0.000%
2026-04-17	41.901	41.551	41.901	41.181	-0.200	-0.479%	3.75万	0.00亿	0.000%
2026-04-16	40.901	41.751	42.371	40.801	0.750	1.829%	5.26万	0.00亿	0.000%
2026-04-15	41.111	41.001	41.131	40.501	0.110	0.269%	3.43万	0.00亿	0.000%
2026-04-14	40.891	40.891	41.051	40.291	0.360	0.888%	3.64万	0.00亿	0.000%
2026-04-13	40.761	40.531	40.901	40.101	-0.690	-1.674%	4.67万	0.00亿	0.000%
2026-04-10	41.901	41.221	42.701	41.151	-0.680	-1.623%	6.64万	0.00亿	0.000%
2026-04-09	41.201	41.901	42.081	40.991	0.190	0.456%	5.79万	0.00亿	0.000%
2026-04-08	39.291	41.711	41.851	39.021	1.660	4.145%	9.37万	0.00亿	0.000%
2026-04-07	39.851	40.051	41.101	39.761	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-03	40.101	39.901	40.331	39.741	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-02	40.041	40.071	40.581	39.481	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-01	40.381	40.041	40.651	39.861	0.000	0.000%	3.68万	0.00亿	0.000%