翰博高新（301321）历史行情

以下为翰博高新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
2026-10-06	46.450	44.950	47.600	44.730	-1.490	-3.208%	451.85万	2.07亿	3.061%
2026-10-05	46.450	44.950	47.600	44.730	-1.490	-3.208%	451.85万	2.07亿	3.061%
2026-10-02	46.450	44.950	47.600	44.730	-1.490	-3.208%	451.85万	2.07亿	3.061%
2026-10-01	46.450	44.950	47.600	44.730	-1.490	-3.208%	451.85万	2.07亿	3.061%
2026-09-30	46.450	44.950	47.600	44.730	-1.490	-3.208%	4.52万	0.00亿	0.000%
2026-09-29	46.110	46.440	47.970	46.110	-0.640	-1.359%	4.58万	0.00亿	0.000%
2026-09-28	51.180	47.080	51.280	46.770	-4.200	-8.190%	7.38万	0.00亿	0.000%
2026-09-27	53.260	51.280	53.270	50.700	-2.040	-3.826%	533.68万	2.75亿	3.615%
2026-09-24	53.260	51.280	53.270	50.700	-2.040	-3.826%	5.34万	0.00亿	0.000%
2026-09-23	52.010	53.320	54.400	51.470	1.890	3.675%	5.62万	0.00亿	0.000%
2026-09-22	52.570	51.430	54.650	50.500	-0.220	-0.426%	7.20万	0.00亿	0.000%
2026-09-21	49.250	51.650	51.840	48.860	2.780	5.689%	6.56万	0.00亿	0.000%
2026-09-18	48.700	48.870	49.880	47.600	0.920	1.919%	5.08万	0.00亿	0.000%
2026-09-17	47.200	47.950	48.800	46.700	0.500	1.054%	5.98万	0.00亿	0.000%
2026-09-16	44.320	47.450	47.600	43.630	1.950	4.286%	7.60万	0.00亿	0.000%
2026-09-15	46.180	45.500	47.750	45.210	-0.660	-1.430%	6.22万	0.00亿	0.000%
2026-09-14	43.280	46.160	46.680	43.170	2.180	4.957%	6.62万	0.00亿	0.000%
2026-09-11	44.760	43.980	45.570	43.460	-1.800	-3.932%	5.55万	0.00亿	0.000%
2026-09-10	45.250	45.780	46.390	44.300	0.270	0.593%	5.95万	0.00亿	0.000%
2026-09-09	46.770	45.510	48.230	45.410	-0.630	-1.365%	7.33万	0.00亿	0.000%
2026-09-08	46.000	46.140	47.980	44.190	2.000	4.531%	9.79万	0.00亿	0.000%
2026-09-07	43.420	44.140	45.000	41.860	2.490	5.978%	8.15万	0.00亿	0.000%
2026-09-04	41.800	41.650	44.980	40.750	0.200	0.483%	8.25万	0.00亿	0.000%
2026-09-03	42.500	41.450	42.680	39.020	0.280	0.680%	6.80万	0.00亿	0.000%
2026-09-02	40.800	41.170	41.800	39.500	0.210	0.513%	4.07万	0.00亿	0.000%
2026-09-01	42.150	40.960	42.390	40.550	-1.280	-3.030%	5.04万	0.00亿	0.000%
2026-08-31	40.550	42.240	42.440	40.300	0.350	0.836%	6.40万	0.00亿	0.000%
2026-08-28	40.170	41.890	42.840	39.900	1.460	3.611%	9.38万	0.00亿	0.000%
2026-08-27	39.920	40.430	41.320	39.350	0.040	0.099%	7.24万	0.00亿	0.000%
2026-08-26	41.800	40.390	41.980	39.700	-1.590	-3.788%	8.88万	0.00亿	0.000%
2026-08-25	40.000	41.980	42.280	39.430	0.940	2.290%	11.47万	0.00亿	0.000%
2026-08-24	41.000	41.040	42.700	38.770	1.970	5.042%	9.93万	0.00亿	0.000%
2026-08-21	37.170	39.070	41.150	36.450	1.750	4.689%	7.78万	0.00亿	0.000%
2026-08-20	36.480	37.320	39.010	35.880	0.680	1.856%	5.96万	0.00亿	0.000%
2026-08-19	38.360	36.640	40.610	36.420	-3.620	-8.992%	7.59万	0.00亿	0.000%
2026-08-18	38.970	40.260	40.380	38.190	1.300	3.337%	5.58万	0.00亿	0.000%
2026-08-17	38.500	38.960	39.450	37.700	0.620	1.617%	4.98万	0.00亿	0.000%
2026-08-14	36.100	38.340	38.490	35.780	2.460	6.856%	6.76万	0.00亿	0.000%
2026-08-13	37.420	35.880	38.110	35.790	-1.150	-3.106%	4.69万	0.00亿	0.000%
2026-08-12	36.640	37.030	37.990	36.200	0.220	0.598%	5.07万	0.00亿	0.000%
2026-08-11	38.410	36.810	39.830	36.500	-1.390	-3.639%	10.01万	0.00亿	0.000%
2026-08-10	37.000	38.200	38.370	35.140	1.520	4.144%	9.00万	0.00亿	0.000%
2026-08-07	35.000	36.680	36.880	33.500	1.530	4.353%	6.17万	0.00亿	0.000%
2026-08-06	34.830	35.150	35.820	33.000	-0.010	-0.028%	5.68万	0.00亿	0.000%
2026-08-05	32.490	35.160	35.450	32.050	2.210	6.707%	6.98万	0.00亿	0.000%
2026-08-04	29.780	32.950	33.330	29.210	3.750	12.842%	8.22万	0.00亿	0.000%
2026-08-03	30.430	29.200	31.250	28.640	-1.110	-3.662%	6.33万	0.00亿	0.000%
2026-07-31	32.360	30.310	32.750	30.220	1.140	3.908%	6.85万	0.00亿	0.000%
2026-07-30	31.250	29.170	32.610	28.440	-3.030	-9.410%	8.76万	0.00亿	0.000%
2026-07-29	34.000	32.200	34.000	30.300	-1.630	-4.818%	8.41万	0.00亿	0.000%
2026-07-28	34.900	33.830	37.400	33.310	-0.770	-2.225%	8.18万	0.00亿	0.000%
2026-07-27	34.830	34.600	35.370	32.210	-0.870	-2.453%	7.19万	0.00亿	0.000%
2026-07-24	34.200	35.470	37.680	33.090	1.040	3.021%	7.42万	0.00亿	0.000%
2026-07-23	35.280	34.430	36.260	33.900	-0.500	-1.431%	5.32万	0.00亿	0.000%
2026-07-22	35.730	34.930	37.700	34.500	-1.170	-3.241%	7.11万	0.00亿	0.000%
2026-07-21	33.690	36.100	36.690	28.660	2.340	6.931%	10.92万	0.00亿	0.000%
2026-07-20	39.650	33.760	40.490	32.500	-4.700	-12.220%	11.66万	0.00亿	0.000%
2026-07-17	41.160	38.460	42.760	37.570	-3.540	-8.429%	8.04万	0.00亿	0.000%
2026-07-16	39.890	42.000	44.830	39.890	-2.590	-5.808%	8.54万	0.00亿	0.000%
2026-07-15	47.500	44.590	47.500	43.740	-1.180	-2.578%	8.42万	0.00亿	0.000%
2026-07-14	46.310	45.770	47.500	43.030	-0.030	-0.066%	11.50万	0.00亿	0.000%
2026-07-13	47.660	45.800	49.570	45.000	-1.900	-3.983%	13.72万	0.00亿	0.000%
2026-07-10	55.390	47.700	56.660	47.600	-5.030	-9.539%	17.15万	0.00亿	0.000%
2026-07-09	52.000	52.730	53.690	48.000	2.920	5.862%	18.65万	0.00亿	0.000%
2026-07-08	43.930	49.810	49.810	39.230	8.300	19.995%	14.16万	0.00亿	0.000%
2026-07-07	39.290	41.510	42.090	38.650	2.210	5.623%	9.00万	0.00亿	0.000%
2026-07-06	41.350	39.300	41.780	38.020	-2.050	-4.958%	6.13万	0.00亿	0.000%
2026-07-03	41.710	41.350	42.370	39.390	-0.250	-0.601%	5.24万	0.00亿	0.000%
2026-07-02	42.410	41.600	43.800	41.400	-2.360	-5.369%	6.59万	0.00亿	0.000%
2026-07-01	43.650	43.960	45.990	43.310	-0.190	-0.430%	10.00万	0.00亿	0.000%
2026-06-30	40.270	44.150	46.280	39.560	4.760	12.084%	11.99万	0.00亿	0.000%
2026-06-29	42.140	39.390	42.630	36.850	-3.350	-7.838%	11.25万	0.00亿	0.000%
2026-06-26	40.850	42.740	43.380	39.580	1.890	4.627%	9.24万	0.00亿	0.000%
2026-06-25	39.810	40.850	41.180	38.120	2.900	7.642%	9.04万	0.00亿	0.000%
2026-06-24	38.500	37.950	40.650	36.680	-1.060	-2.717%	7.77万	0.00亿	0.000%
2026-06-23	39.310	39.010	41.520	38.610	-0.760	-1.911%	6.59万	0.00亿	0.000%
2026-06-22	38.780	39.770	41.320	38.300	0.380	0.965%	8.28万	0.00亿	0.000%
2026-06-18	39.100	39.390	40.510	38.480	1.230	3.223%	8.62万	0.00亿	0.000%
2026-06-17	35.080	38.160	38.300	35.080	1.950	5.385%	7.05万	0.00亿	0.000%
2026-06-16	35.410	36.210	36.500	34.510	0.710	2.000%	8.35万	0.00亿	0.000%
2026-06-15	33.010	35.500	35.690	32.940	2.000	5.970%	10.01万	0.00亿	0.000%
2026-06-12	30.870	33.500	34.570	30.720	3.090	10.161%	14.03万	0.00亿	0.000%
2026-06-11	28.210	30.410	31.500	27.220	1.900	6.664%	10.18万	0.00亿	0.000%
2026-06-10	29.390	28.510	29.770	27.980	-0.740	-2.530%	6.92万	0.00亿	0.000%
2026-06-09	28.850	29.250	29.830	28.260	0.430	1.492%	5.11万	0.00亿	0.000%
2026-06-08	29.500	28.820	32.230	28.400	-2.290	-7.361%	7.75万	0.00亿	0.000%
2026-06-05	29.880	31.110	31.750	27.470	0.870	2.877%	7.30万	0.00亿	0.000%
2026-06-04	29.590	30.240	31.320	29.590	-0.660	-2.136%	6.71万	0.00亿	0.000%
2026-06-03	32.530	30.900	32.530	30.330	-0.360	-1.152%	8.08万	0.00亿	0.000%
2026-06-02	31.390	31.260	32.060	30.210	-0.190	-0.604%	7.59万	0.00亿	0.000%
2026-06-01	33.810	31.450	34.900	31.250	-2.160	-6.427%	10.48万	0.00亿	0.000%
2026-05-29	34.870	33.610	35.890	33.000	-1.460	-4.163%	12.23万	0.00亿	0.000%
2026-05-28	31.170	35.070	35.470	30.960	3.520	11.157%	15.75万	0.00亿	0.000%
2026-05-27	29.400	31.550	32.990	29.350	2.490	8.568%	14.14万	0.00亿	0.000%
2026-05-26	29.650	29.060	29.950	28.600	-0.590	-1.990%	7.34万	0.00亿	0.000%
2026-05-25	31.200	29.650	31.210	29.050	-1.290	-4.169%	8.35万	0.00亿	0.000%
2026-05-22	29.940	30.940	31.280	29.660	1.170	3.930%	7.15万	0.00亿	0.000%
2026-05-21	31.000	29.770	32.390	29.700	-0.530	-1.749%	9.68万	0.00亿	0.000%
2026-05-20	30.700	30.300	30.700	29.710	-0.400	-1.303%	5.12万	0.00亿	0.000%
2026-05-19	30.650	30.700	31.910	29.900	-0.120	-0.389%	6.86万	0.00亿	0.000%
2026-05-18	29.400	30.820	31.000	29.170	1.410	4.794%	8.09万	0.00亿	0.000%
2026-05-15	29.400	29.410	30.880	28.370	-0.020	-0.068%	7.73万	0.00亿	0.000%
2026-05-14	30.500	29.430	31.800	29.400	-0.550	-1.835%	7.62万	0.00亿	0.000%
2026-05-13	29.700	29.980	30.710	29.300	0.100	0.335%	5.91万	0.00亿	0.000%
2026-05-12	29.200	29.880	30.860	29.060	0.610	2.084%	7.84万	0.00亿	0.000%
2026-05-11	28.670	29.270	30.120	28.000	1.000	3.537%	8.37万	0.00亿	0.000%
2026-05-08	27.020	28.270	28.730	27.020	0.860	3.138%	6.30万	0.00亿	0.000%
2026-05-07	26.820	27.410	27.990	26.690	0.600	2.238%	6.31万	0.00亿	0.000%
2026-05-06	26.800	26.810	27.280	26.210	0.540	2.056%	6.84万	0.00亿	0.000%
2026-04-30	27.200	26.270	27.200	26.060	-0.480	-1.794%	7.53万	0.00亿	0.000%
2026-04-29	24.980	26.750	27.980	24.500	1.360	5.356%	15.63万	0.00亿	0.000%
2026-04-28	23.610	25.390	25.550	23.410	1.770	7.494%	9.74万	0.00亿	0.000%
2026-04-27	24.160	23.620	24.630	22.810	-0.120	-0.505%	6.58万	0.00亿	0.000%
2026-04-24	23.590	23.740	24.000	23.380	0.050	0.211%	4.53万	0.00亿	0.000%
2026-04-23	24.630	23.690	24.650	23.400	-0.790	-3.227%	5.47万	0.00亿	0.000%
2026-04-22	24.100	24.480	24.650	23.800	0.280	1.157%	4.24万	0.00亿	0.000%
2026-04-21	23.800	24.200	24.320	23.620	0.310	1.298%	4.82万	0.00亿	0.000%
2026-04-20	23.880	23.890	24.270	23.350	0.000	0.000%	6.61万	0.00亿	0.000%
2026-04-17	23.490	23.890	24.090	23.000	0.440	1.876%	5.85万	0.00亿	0.000%
2026-04-16	22.290	23.450	23.800	21.670	1.350	6.109%	8.04万	0.00亿	0.000%
2026-04-15	21.870	22.100	22.350	21.200	0.190	0.867%	6.02万	0.00亿	0.000%
2026-04-14	21.000	21.910	22.380	21.000	1.130	5.438%	8.13万	0.00亿	0.000%
2026-04-13	19.790	20.780	20.970	19.660	0.800	4.004%	5.61万	0.00亿	0.000%
2026-04-10	20.030	19.980	20.290	19.820	0.110	0.554%	2.11万	0.00亿	0.000%
2026-04-09	19.640	19.870	20.400	19.470	0.040	0.202%	4.14万	0.00亿	0.000%
2026-04-08	18.870	19.830	19.860	18.870	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-07	19.050	18.470	19.090	18.420	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-03	19.160	18.680	19.290	18.560	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-02	19.690	19.000	19.740	18.810	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-01	20.420	19.750	20.840	19.680	0.000	0.000%	4.86万	0.00亿	0.000%