汉邦科技（688755）历史行情

以下为汉邦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	28.910	30.240	30.500	28.820	1.030	3.526%	374.05万	1.12亿	4.683%
2026-10-01	28.910	30.240	30.500	28.820	1.030	3.526%	374.05万	1.12亿	4.683%
2026-09-30	28.910	30.240	30.500	28.820	1.030	3.526%	374.05万	0.00亿	0.000%
2026-09-29	29.680	29.210	30.660	28.780	-0.550	-1.848%	336.66万	0.00亿	0.000%
2026-09-28	30.140	29.760	30.550	29.210	-0.070	-0.235%	367.55万	0.00亿	0.000%
2026-09-27	31.390	29.830	31.950	29.760	-1.620	-5.151%	450.86万	1.38亿	5.645%
2026-09-24	31.390	29.830	31.950	29.760	-1.620	-5.151%	450.86万	0.00亿	0.000%
2026-09-23	30.340	31.450	31.800	29.700	1.550	5.184%	652.52万	0.00亿	0.000%
2026-09-22	30.180	29.900	32.380	29.500	-0.200	-0.664%	774.76万	0.00亿	0.000%
2026-09-21	27.950	30.100	30.480	27.950	2.300	8.273%	496.01万	0.00亿	0.000%
2026-09-18	27.510	27.800	28.450	27.250	0.500	1.832%	278.80万	0.00亿	0.000%
2026-09-17	26.950	27.300	28.180	26.750	0.490	1.828%	245.73万	0.00亿	0.000%
2026-09-16	25.500	26.810	26.960	25.180	0.940	3.634%	146.73万	0.00亿	0.000%
2026-09-15	25.530	25.870	26.250	25.000	0.270	1.055%	165.86万	0.00亿	0.000%
2026-09-14	24.990	25.600	25.700	24.440	1.040	4.235%	127.91万	0.00亿	0.000%
2026-09-11	25.450	24.560	25.450	24.260	-0.880	-3.459%	89.41万	0.00亿	0.000%
2026-09-10	26.000	25.440	26.220	25.310	-0.710	-2.715%	67.46万	0.00亿	0.000%
2026-09-09	26.750	26.150	26.750	26.020	-0.430	-1.618%	44.24万	0.00亿	0.000%
2026-09-08	26.570	26.580	26.780	26.060	0.130	0.491%	83.40万	0.00亿	0.000%
2026-09-07	26.890	26.450	26.950	26.260	0.020	0.076%	82.43万	0.00亿	0.000%
2026-09-04	26.980	26.430	27.210	26.310	-0.370	-1.381%	58.52万	0.00亿	0.000%
2026-09-03	26.900	26.800	27.680	26.400	-0.100	-0.372%	62.72万	0.00亿	0.000%
2026-09-02	27.220	26.900	27.450	26.760	-0.580	-2.111%	85.12万	0.00亿	0.000%
2026-09-01	27.250	27.480	27.990	27.100	-0.030	-0.109%	98.18万	0.00亿	0.000%
2026-08-31	27.170	27.510	27.610	27.010	0.150	0.548%	80.64万	0.00亿	0.000%
2026-08-28	27.190	27.360	27.890	27.000	0.170	0.625%	121.97万	0.00亿	0.000%
2026-08-27	27.170	27.190	27.600	26.970	-0.030	-0.110%	78.55万	0.00亿	0.000%
2026-08-26	26.510	27.220	27.700	26.510	0.410	1.529%	153.74万	0.00亿	0.000%
2026-08-25	26.760	26.810	26.950	26.210	-0.050	-0.186%	87.09万	0.00亿	0.000%
2026-08-24	27.280	26.860	28.120	26.810	-0.600	-2.185%	124.24万	0.00亿	0.000%
2026-08-21	27.250	27.460	27.740	26.670	-0.240	-0.866%	173.03万	0.00亿	0.000%
2026-08-20	28.250	27.700	29.430	27.450	0.420	1.540%	322.90万	0.00亿	0.000%
2026-08-19	28.200	27.280	28.200	27.180	-0.720	-2.571%	122.84万	0.00亿	0.000%
2026-08-18	28.000	28.000	28.110	27.500	0.000	0.000%	128.75万	0.00亿	0.000%
2026-08-17	27.830	28.000	28.220	27.090	0.020	0.071%	122.89万	0.00亿	0.000%
2026-08-14	27.610	27.980	28.060	27.340	0.370	1.340%	98.72万	0.00亿	0.000%
2026-08-13	27.310	27.610	28.280	27.080	0.200	0.730%	115.17万	0.00亿	0.000%
2026-08-12	27.250	27.410	27.670	27.230	-0.190	-0.688%	100.90万	0.00亿	0.000%
2026-08-11	26.510	27.600	27.960	26.510	0.620	2.298%	238.73万	0.00亿	0.000%
2026-08-10	27.660	26.980	27.660	26.620	-0.410	-1.497%	186.80万	0.00亿	0.000%
2026-08-07	25.130	27.390	28.020	24.810	2.260	8.993%	289.26万	0.00亿	0.000%
2026-08-06	24.800	25.130	25.360	24.700	0.410	1.659%	99.82万	0.00亿	0.000%
2026-08-05	24.890	24.720	25.070	24.520	-0.200	-0.803%	102.52万	0.00亿	0.000%
2026-08-04	24.810	24.920	25.370	24.570	0.320	1.301%	89.20万	0.00亿	0.000%
2026-08-03	23.670	24.600	24.740	23.540	1.070	4.547%	156.82万	0.00亿	0.000%
2026-07-31	23.030	23.530	23.820	23.000	0.540	2.349%	76.33万	0.00亿	0.000%
2026-07-30	23.190	22.990	23.600	22.830	-0.210	-0.905%	53.82万	0.00亿	0.000%
2026-07-29	22.970	23.200	23.260	22.650	0.430	1.888%	69.05万	0.00亿	0.000%
2026-07-28	22.860	22.770	23.230	22.700	-0.090	-0.394%	63.73万	0.00亿	0.000%
2026-07-27	22.100	22.860	23.180	22.020	0.740	3.345%	96.36万	0.00亿	0.000%
2026-07-24	22.690	22.120	23.170	22.110	-0.380	-1.689%	95.53万	0.00亿	0.000%
2026-07-23	22.040	22.500	22.520	21.890	0.350	1.580%	55.88万	0.00亿	0.000%
2026-07-22	22.700	22.150	22.850	21.900	-0.560	-2.466%	112.25万	0.00亿	0.000%
2026-07-21	23.230	22.710	23.240	22.150	-0.520	-2.238%	113.75万	0.00亿	0.000%
2026-07-20	24.020	23.230	24.380	22.970	-0.780	-3.249%	143.64万	0.00亿	0.000%
2026-07-17	25.600	24.010	25.890	23.800	-1.580	-6.174%	186.20万	0.00亿	0.000%
2026-07-16	25.430	25.590	25.830	24.660	0.190	0.748%	137.99万	0.00亿	0.000%
2026-07-15	24.680	25.400	25.940	24.670	0.550	2.213%	140.96万	0.00亿	0.000%
2026-07-14	24.800	24.850	25.380	24.560	-0.200	-0.798%	130.05万	0.00亿	0.000%
2026-07-13	25.060	25.050	25.700	24.800	-0.010	-0.040%	120.83万	0.00亿	0.000%
2026-07-10	24.890	25.060	25.710	24.570	0.280	1.130%	123.53万	0.00亿	0.000%
2026-07-09	24.980	24.780	25.370	24.510	-0.200	-0.801%	89.84万	0.00亿	0.000%
2026-07-08	25.100	24.980	25.440	24.700	-0.120	-0.478%	86.88万	0.00亿	0.000%
2026-07-07	27.050	25.100	27.700	24.910	-2.130	-7.822%	215.94万	0.00亿	0.000%
2026-07-06	27.200	27.230	28.170	26.900	-0.840	-2.993%	110.52万	0.00亿	0.000%
2026-07-03	28.260	28.070	28.960	27.710	0.000	0.000%	93.41万	0.00亿	0.000%
2026-07-02	28.160	28.070	28.510	27.950	-0.040	-0.142%	93.65万	0.00亿	0.000%
2026-07-01	27.290	28.110	28.670	27.010	0.550	1.996%	132.55万	0.00亿	0.000%
2026-06-30	27.930	27.560	28.000	26.400	-0.580	-2.061%	207.73万	0.00亿	0.000%
2026-06-29	26.330	28.140	28.240	25.560	1.810	6.874%	182.18万	0.00亿	0.000%
2026-06-26	27.020	26.330	28.310	26.320	-0.970	-3.553%	152.66万	0.00亿	0.000%
2026-06-25	29.550	27.300	29.550	26.760	-2.120	-7.206%	274.17万	0.00亿	0.000%
2026-06-24	28.200	29.420	30.690	27.860	1.200	4.252%	348.92万	0.00亿	0.000%
2026-06-23	25.250	28.220	28.960	25.000	3.010	11.940%	296.47万	0.00亿	0.000%
2026-06-22	25.370	25.210	25.370	24.130	-0.160	-0.631%	55.29万	0.00亿	0.000%
2026-06-18	25.080	25.370	25.570	24.630	0.350	1.399%	51.46万	0.00亿	0.000%
2026-06-17	25.030	25.020	25.300	24.880	-0.220	-0.872%	36.09万	0.00亿	0.000%
2026-06-16	25.480	25.240	25.480	24.660	-0.240	-0.942%	45.25万	0.00亿	0.000%
2026-06-15	24.910	25.480	25.820	24.320	0.610	2.453%	69.18万	0.00亿	0.000%
2026-06-12	24.600	24.870	25.060	24.160	0.430	1.759%	42.66万	0.00亿	0.000%
2026-06-11	24.930	24.440	24.960	24.050	-0.570	-2.279%	83.32万	0.00亿	0.000%
2026-06-10	25.600	25.010	25.800	24.940	-0.760	-2.949%	42.08万	0.00亿	0.000%
2026-06-09	26.090	25.770	26.090	25.600	0.008	0.031%	45.96万	0.00亿	0.000%
2026-06-08	26.723	25.762	26.723	25.546	-1.123	-4.177%	49.39万	0.00亿	0.000%
2026-06-05	27.015	26.885	27.262	26.631	-0.084	-0.311%	39.71万	0.00亿	0.000%
2026-06-04	27.931	26.969	27.931	26.646	-0.970	-3.472%	55.01万	0.00亿	0.000%
2026-06-03	28.854	27.939	28.854	27.762	-0.746	-2.601%	58.20万	0.00亿	0.000%
2026-06-02	29.469	28.685	29.562	28.623	-0.715	-2.432%	42.99万	0.00亿	0.000%
2026-06-01	28.908	29.400	29.646	28.785	0.338	1.163%	79.83万	0.00亿	0.000%
2026-05-29	29.015	29.062	29.200	28.585	0.147	0.508%	54.72万	0.00亿	0.000%
2026-05-28	28.739	28.915	29.008	28.462	0.176	0.612%	39.55万	0.00亿	0.000%
2026-05-27	29.046	28.739	29.123	28.446	-0.100	-0.347%	42.77万	0.00亿	0.000%
2026-05-26	29.123	28.839	29.123	28.439	0.024	0.083%	45.09万	0.00亿	0.000%
2026-05-25	28.885	28.815	29.231	28.500	-0.224	-0.771%	44.27万	0.00亿	0.000%
2026-05-22	28.946	29.039	29.277	28.292	0.093	0.321%	86.24万	0.00亿	0.000%
2026-05-21	29.600	28.946	30.285	28.908	-0.816	-2.742%	92.61万	0.00亿	0.000%
2026-05-20	30.231	29.762	30.231	29.531	-0.600	-1.976%	83.21万	0.00亿	0.000%
2026-05-19	30.469	30.362	30.800	29.946	-0.315	-1.027%	76.40万	0.00亿	0.000%
2026-05-18	29.954	30.677	30.715	29.946	0.554	1.839%	80.63万	0.00亿	0.000%
2026-05-15	29.985	30.123	30.362	29.885	0.184	0.615%	55.07万	0.00亿	0.000%
2026-05-14	30.423	29.939	31.092	29.931	-0.484	-1.591%	92.30万	0.00亿	0.000%
2026-05-13	30.969	30.423	30.969	30.215	-0.423	-1.371%	75.40万	0.00亿	0.000%
2026-05-12	31.677	30.846	31.892	30.454	-0.816	-2.577%	141.20万	0.00亿	0.000%
2026-05-11	32.977	31.662	32.977	31.215	0.200	0.636%	119.92万	0.00亿	0.000%
2026-05-08	31.885	31.462	32.131	31.339	-0.077	-0.244%	75.83万	0.00亿	0.000%
2026-05-07	31.823	31.539	31.823	31.062	-0.023	-0.073%	86.43万	0.00亿	0.000%
2026-05-06	31.292	31.562	31.654	31.077	0.577	1.862%	93.96万	0.00亿	0.000%
2026-04-30	30.677	30.985	31.131	30.531	0.193	0.627%	70.04万	0.00亿	0.000%
2026-04-29	30.085	30.792	30.862	29.854	0.561	1.856%	90.14万	0.00亿	0.000%
2026-04-28	29.592	30.231	30.892	29.592	0.285	0.952%	71.66万	0.00亿	0.000%
2026-04-27	29.054	29.946	30.908	29.031	1.192	4.146%	94.34万	0.00亿	0.000%
2026-04-24	28.223	28.754	28.877	28.223	0.315	1.108%	23.34万	0.00亿	0.000%
2026-04-23	28.946	28.439	29.185	28.346	-0.607	-2.090%	31.85万	0.00亿	0.000%
2026-04-22	29.062	29.046	29.185	28.908	-0.185	-0.633%	24.58万	0.00亿	0.000%
2026-04-21	29.254	29.231	29.739	28.985	-0.331	-1.120%	23.41万	0.00亿	0.000%
2026-04-20	29.546	29.562	29.646	29.377	0.016	0.054%	12.00万	0.00亿	0.000%
2026-04-17	29.600	29.546	29.754	29.431	-0.046	-0.155%	23.03万	0.00亿	0.000%
2026-04-16	29.815	29.592	29.854	29.431	-0.100	-0.337%	19.84万	0.00亿	0.000%
2026-04-15	29.715	29.692	29.800	29.300	0.277	0.942%	29.73万	0.00亿	0.000%
2026-04-14	29.585	29.415	29.615	28.762	0.423	1.459%	32.76万	0.00亿	0.000%
2026-04-13	28.831	28.992	29.192	28.685	0.053	0.183%	22.86万	0.00亿	0.000%
2026-04-10	28.639	28.939	29.331	28.639	0.293	1.023%	19.44万	0.00亿	0.000%
2026-04-09	29.162	28.646	29.162	28.554	-0.523	-1.793%	18.40万	0.00亿	0.000%
2026-04-08	28.369	29.169	29.808	28.369	0.830	2.929%	27.97万	0.00亿	0.000%
2026-04-07	27.969	28.339	28.462	27.823	0.000	0.000%	19.93万	0.00亿	0.000%
2026-04-03	28.631	28.008	28.785	27.839	0.000	0.000%	32.45万	0.00亿	0.000%
2026-04-02	28.585	28.685	28.931	28.585	0.000	0.000%	27.12万	0.00亿	0.000%
2026-04-01	28.508	28.854	28.892	28.369	0.000	0.000%	33.41万	0.00亿	0.000%