汉桑科技（301491）历史行情

以下为汉桑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	36.590	36.210	36.590	36.020	-0.190	-0.522%	35.53万	0.13亿	0.929%
2026-10-01	36.590	36.210	36.590	36.020	-0.190	-0.522%	35.53万	0.13亿	0.929%
2026-09-30	36.590	36.210	36.590	36.020	-0.190	-0.522%	0.36万	0.00亿	0.000%
2026-09-29	36.080	36.400	36.670	36.080	0.300	0.831%	0.36万	0.00亿	0.000%
2026-09-28	36.800	36.100	37.290	35.800	-0.950	-2.564%	0.58万	0.00亿	0.000%
2026-09-27	37.280	37.050	37.580	37.000	-0.350	-0.936%	37.54万	0.14亿	0.982%
2026-09-24	37.280	37.050	37.580	37.000	-0.350	-0.936%	0.38万	0.00亿	0.000%
2026-09-23	37.990	37.400	38.000	37.360	-0.420	-1.111%	0.50万	0.00亿	0.000%
2026-09-22	38.020	37.820	38.750	37.760	-0.170	-0.447%	0.81万	0.00亿	0.000%
2026-09-21	36.800	37.990	38.190	36.800	1.060	2.870%	1.04万	0.00亿	0.000%
2026-09-18	36.490	36.930	37.160	36.490	0.550	1.512%	0.82万	0.00亿	0.000%
2026-09-17	36.970	36.380	36.970	36.140	-0.170	-0.465%	0.40万	0.00亿	0.000%
2026-09-16	36.270	36.550	36.660	36.000	0.280	0.772%	0.34万	0.00亿	0.000%
2026-09-15	36.790	36.270	36.970	36.180	-0.550	-1.494%	0.35万	0.00亿	0.000%
2026-09-14	36.150	36.820	37.240	35.850	0.120	0.327%	0.53万	0.00亿	0.000%
2026-09-11	36.770	36.700	37.010	36.290	-0.360	-0.971%	0.37万	0.00亿	0.000%
2026-09-10	37.550	37.060	37.570	36.880	-0.730	-1.932%	0.54万	0.00亿	0.000%
2026-09-09	38.580	37.790	38.800	37.660	-1.010	-2.603%	0.77万	0.00亿	0.000%
2026-09-08	38.710	38.800	38.990	38.500	0.100	0.258%	0.49万	0.00亿	0.000%
2026-09-07	38.810	38.700	39.450	38.520	-0.140	-0.360%	0.63万	0.00亿	0.000%
2026-09-04	39.270	38.840	39.870	38.600	-0.470	-1.196%	0.64万	0.00亿	0.000%
2026-09-03	40.000	39.310	40.190	39.190	-0.750	-1.872%	0.74万	0.00亿	0.000%
2026-09-02	39.560	40.060	40.280	39.200	0.490	1.238%	0.92万	0.00亿	0.000%
2026-09-01	39.560	39.570	39.990	39.400	-0.170	-0.428%	0.82万	0.00亿	0.000%
2026-08-31	38.440	39.740	39.820	37.740	1.090	2.820%	1.24万	0.00亿	0.000%
2026-08-28	39.010	38.650	39.290	38.640	-0.360	-0.923%	0.56万	0.00亿	0.000%
2026-08-27	38.900	39.010	39.190	38.670	0.190	0.489%	0.49万	0.00亿	0.000%
2026-08-26	39.120	38.820	39.480	38.400	-0.250	-0.640%	0.43万	0.00亿	0.000%
2026-08-25	38.750	39.070	39.160	38.240	0.570	1.481%	0.49万	0.00亿	0.000%
2026-08-24	39.590	38.500	39.760	38.220	-0.710	-1.811%	0.50万	0.00亿	0.000%
2026-08-21	39.630	39.210	39.700	38.850	-0.630	-1.581%	0.55万	0.00亿	0.000%
2026-08-20	39.410	39.840	40.190	39.410	0.530	1.348%	0.59万	0.00亿	0.000%
2026-08-19	40.410	39.310	40.960	39.240	-1.370	-3.368%	0.80万	0.00亿	0.000%
2026-08-18	41.190	40.680	41.190	40.260	-0.490	-1.190%	0.79万	0.00亿	0.000%
2026-08-17	39.990	41.170	41.240	39.700	0.840	2.083%	1.09万	0.00亿	0.000%
2026-08-14	39.390	40.330	40.800	39.390	0.860	2.179%	0.96万	0.00亿	0.000%
2026-08-13	40.060	39.470	40.880	39.460	-0.620	-1.547%	0.77万	0.00亿	0.000%
2026-08-12	40.180	40.090	40.680	39.820	-0.590	-1.450%	0.90万	0.00亿	0.000%
2026-08-11	39.800	40.680	41.020	39.530	0.810	2.032%	1.54万	0.00亿	0.000%
2026-08-10	39.000	39.870	39.940	38.810	0.720	1.839%	0.68万	0.00亿	0.000%
2026-08-07	39.640	39.150	40.240	38.560	-0.650	-1.633%	0.91万	0.00亿	0.000%
2026-08-06	39.340	39.800	40.760	39.100	0.260	0.658%	1.17万	0.00亿	0.000%
2026-08-05	39.420	39.540	39.600	39.060	0.090	0.228%	0.88万	0.00亿	0.000%
2026-08-04	39.650	39.450	39.690	39.250	-0.070	-0.177%	0.89万	0.00亿	0.000%
2026-08-03	39.160	39.520	39.710	39.010	-0.680	-1.692%	1.07万	0.00亿	0.000%
2026-07-31	38.600	40.200	41.290	38.450	1.800	4.688%	1.96万	0.00亿	0.000%
2026-07-30	37.760	38.400	38.770	37.550	0.560	1.480%	0.88万	0.00亿	0.000%
2026-07-29	36.980	37.840	37.900	36.980	0.540	1.448%	0.72万	0.00亿	0.000%
2026-07-28	36.640	37.300	37.550	36.450	0.190	0.512%	0.51万	0.00亿	0.000%
2026-07-27	36.690	37.110	37.190	36.150	0.730	2.007%	0.45万	0.00亿	0.000%
2026-07-24	37.260	36.380	37.270	36.360	-0.990	-2.649%	0.44万	0.00亿	0.000%
2026-07-23	37.000	37.370	37.500	36.640	0.180	0.484%	0.46万	0.00亿	0.000%
2026-07-22	38.230	37.190	38.300	36.920	-1.020	-2.669%	0.72万	0.00亿	0.000%
2026-07-21	37.300	38.210	38.490	37.100	0.910	2.440%	0.75万	0.00亿	0.000%
2026-07-20	37.100	37.300	38.550	36.810	-0.350	-0.930%	0.74万	0.00亿	0.000%
2026-07-17	39.130	37.650	39.600	37.400	-1.510	-3.856%	0.89万	0.00亿	0.000%
2026-07-16	38.000	39.160	39.780	37.880	0.844	2.203%	0.89万	0.00亿	0.000%
2026-07-15	37.956	38.316	38.756	37.956	0.220	0.577%	0.52万	0.00亿	0.000%
2026-07-14	37.196	38.096	38.406	36.946	0.870	2.337%	0.51万	0.00亿	0.000%
2026-07-13	37.836	37.226	38.256	37.136	-1.020	-2.667%	0.49万	0.00亿	0.000%
2026-07-10	37.716	38.246	39.126	37.096	0.320	0.844%	0.63万	0.00亿	0.000%
2026-07-09	37.926	37.926	38.346	37.146	-0.010	-0.026%	0.59万	0.00亿	0.000%
2026-07-08	38.446	37.936	38.676	37.626	-0.530	-1.378%	0.36万	0.00亿	0.000%
2026-07-07	39.776	38.466	39.916	38.246	-1.260	-3.172%	0.38万	0.00亿	0.000%
2026-07-06	40.626	39.726	40.936	39.636	-0.800	-1.974%	0.43万	0.00亿	0.000%
2026-07-03	39.826	40.526	40.786	39.796	0.840	2.117%	0.55万	0.00亿	0.000%
2026-07-02	39.316	39.686	40.826	39.286	-0.080	-0.201%	0.72万	0.00亿	0.000%
2026-07-01	38.866	39.766	40.176	38.866	0.670	1.714%	0.67万	0.00亿	0.000%
2026-06-30	39.316	39.096	39.416	38.416	0.090	0.231%	0.52万	0.00亿	0.000%
2026-06-29	38.816	39.006	39.316	37.726	0.130	0.334%	0.67万	0.00亿	0.000%
2026-06-26	40.896	38.876	41.106	38.836	-2.050	-5.009%	0.82万	0.00亿	0.000%
2026-06-25	43.106	40.926	43.106	40.876	-1.180	-2.802%	0.59万	0.00亿	0.000%
2026-06-24	43.226	42.106	43.226	41.536	-0.960	-2.229%	0.61万	0.00亿	0.000%
2026-06-23	43.126	43.066	43.986	42.756	-0.090	-0.209%	0.56万	0.00亿	0.000%
2026-06-22	44.146	43.156	44.266	41.946	-0.980	-2.220%	0.91万	0.00亿	0.000%
2026-06-18	43.826	44.136	44.716	43.396	0.200	0.455%	0.64万	0.00亿	0.000%
2026-06-17	45.336	43.936	45.336	43.766	-1.560	-3.429%	0.82万	0.00亿	0.000%
2026-06-16	45.306	45.496	46.006	44.506	0.490	1.089%	0.96万	0.00亿	0.000%
2026-06-15	43.706	45.006	45.356	43.486	1.180	2.692%	1.29万	0.00亿	0.000%
2026-06-12	41.726	43.826	44.656	41.386	3.140	7.718%	1.66万	0.00亿	0.000%
2026-06-11	40.486	40.686	41.076	39.836	-0.090	-0.221%	0.52万	0.00亿	0.000%
2026-06-10	41.426	40.776	41.636	40.336	-0.850	-2.042%	0.53万	0.00亿	0.000%
2026-06-09	41.166	41.626	41.816	40.886	0.600	1.462%	0.49万	0.00亿	0.000%
2026-06-08	41.826	41.026	42.396	40.646	-1.670	-3.911%	0.66万	0.00亿	0.000%
2026-06-05	42.816	42.696	43.656	41.966	-0.580	-1.340%	0.78万	0.00亿	0.000%
2026-06-04	42.886	43.276	44.106	41.406	0.500	1.169%	1.05万	0.00亿	0.000%
2026-06-03	43.936	42.776	43.936	42.636	-0.980	-2.240%	0.69万	0.00亿	0.000%
2026-06-02	44.386	43.756	44.576	43.406	-0.680	-1.530%	0.45万	0.00亿	0.000%
2026-06-01	43.426	44.436	44.756	43.136	1.010	2.326%	0.57万	0.00亿	0.000%
2026-05-29	45.126	43.426	45.326	43.356	-1.710	-3.789%	0.73万	0.00亿	0.000%
2026-05-28	44.846	45.136	45.236	43.956	0.100	0.222%	0.65万	0.00亿	0.000%
2026-05-27	46.226	45.036	46.276	44.846	-1.040	-2.257%	0.61万	0.00亿	0.000%
2026-05-26	48.006	46.076	48.006	45.706	-1.810	-3.780%	1.13万	0.00亿	0.000%
2026-05-25	48.576	47.886	48.706	47.546	-0.540	-1.115%	0.71万	0.00亿	0.000%
2026-05-22	49.326	48.426	49.526	47.816	-0.270	-0.554%	0.82万	0.00亿	0.000%
2026-05-21	49.916	48.696	50.616	48.536	-0.970	-1.953%	0.83万	0.00亿	0.000%
2026-05-20	51.026	49.666	51.316	49.626	-1.460	-2.856%	0.97万	0.00亿	0.000%
2026-05-19	51.106	51.126	51.306	50.546	0.350	0.689%	0.55万	0.00亿	0.000%
2026-05-18	50.876	50.776	51.206	50.136	-0.090	-0.177%	0.73万	0.00亿	0.000%
2026-05-15	51.276	50.866	51.746	50.556	-0.460	-0.896%	0.98万	0.00亿	0.000%
2026-05-14	51.106	51.326	51.786	50.436	0.210	0.411%	1.06万	0.00亿	0.000%
2026-05-13	50.346	51.116	51.186	50.296	0.560	1.108%	0.69万	0.00亿	0.000%
2026-05-12	51.406	50.556	51.756	50.426	-1.180	-2.281%	0.93万	0.00亿	0.000%
2026-05-11	51.426	51.736	52.176	51.026	0.630	1.233%	1.16万	0.00亿	0.000%
2026-05-08	50.346	51.106	51.106	50.226	0.560	1.108%	1.16万	0.00亿	0.000%
2026-05-07	50.376	50.546	50.916	50.136	-0.060	-0.119%	1.15万	0.00亿	0.000%
2026-05-06	49.196	50.606	51.466	49.186	1.580	3.223%	1.42万	0.00亿	0.000%
2026-04-30	48.676	49.026	49.536	48.526	0.470	0.968%	0.76万	0.00亿	0.000%
2026-04-29	47.746	48.556	48.696	47.566	0.650	1.357%	0.51万	0.00亿	0.000%
2026-04-28	49.206	47.906	49.206	47.826	-1.320	-2.682%	0.81万	0.00亿	0.000%
2026-04-27	48.456	49.226	49.266	48.146	0.420	0.861%	0.54万	0.00亿	0.000%
2026-04-24	48.336	48.806	48.976	47.956	0.370	0.764%	0.71万	0.00亿	0.000%
2026-04-23	49.146	48.436	49.496	48.416	-0.770	-1.565%	1.05万	0.00亿	0.000%
2026-04-22	50.346	49.206	50.616	49.126	-1.420	-2.805%	0.99万	0.00亿	0.000%
2026-04-21	51.016	50.626	51.136	50.106	-0.390	-0.764%	0.55万	0.00亿	0.000%
2026-04-20	50.786	51.016	51.096	50.526	0.240	0.473%	0.51万	0.00亿	0.000%
2026-04-17	50.726	50.776	50.796	50.276	0.000	0.000%	0.50万	0.00亿	0.000%
2026-04-16	50.546	50.776	50.836	50.256	0.220	0.435%	0.55万	0.00亿	0.000%
2026-04-15	50.766	50.556	51.106	50.296	0.080	0.158%	0.60万	0.00亿	0.000%
2026-04-14	50.146	50.476	50.626	50.106	0.450	0.900%	0.56万	0.00亿	0.000%
2026-04-13	49.626	50.026	50.076	49.426	-0.100	-0.199%	0.39万	0.00亿	0.000%
2026-04-10	49.926	50.126	50.516	49.626	0.520	1.048%	0.55万	0.00亿	0.000%
2026-04-09	49.726	49.606	49.976	49.346	-0.390	-0.780%	0.46万	0.00亿	0.000%
2026-04-08	49.226	49.996	50.136	48.956	1.690	3.499%	0.70万	0.00亿	0.000%
2026-04-07	48.026	48.306	48.626	48.006	0.000	0.000%	0.24万	0.00亿	0.000%
2026-04-03	48.906	47.966	49.106	47.946	0.000	0.000%	0.47万	0.00亿	0.000%
2026-04-02	49.766	48.856	49.766	48.576	0.000	0.000%	0.50万	0.00亿	0.000%
2026-04-01	49.266	49.666	49.666	49.126	0.000	0.000%	0.53万	0.00亿	0.000%