翰博高新

301321
🏛️ 中国 →
17.08
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.55 12.73 12.44 12.47 0.5M
2022-12-29 12.69 12.85 12.56 12.57 0.5M
2022-12-28 13.05 13.05 12.60 12.67 0.6M
2022-12-27 12.91 12.99 12.68 12.90 0.7M
2022-12-26 12.74 12.92 12.55 12.88 0.9M
2022-12-23 12.75 12.85 12.40 12.55 1.2M
2022-12-22 13.45 13.49 12.79 12.84 1.3M
2022-12-21 13.19 13.56 13.07 13.44 1.1M
2022-12-20 13.13 13.36 13.04 13.18 0.7M
2022-12-19 13.39 13.89 12.87 13.26 2.5M
2022-12-16 13.98 14.18 13.51 13.53 1.9M
2022-12-15 13.40 14.51 13.40 14.20 2.8M
2022-12-14 13.73 13.82 13.43 13.50 0.8M
2022-12-13 13.88 13.95 13.59 13.60 0.9M
2022-12-12 13.98 14.13 13.72 13.91 0.8M
2022-12-09 14.43 14.43 13.97 13.98 1.5M
2022-12-08 14.23 14.72 14.20 14.43 1.7M
2022-12-07 14.33 14.51 14.12 14.26 1.3M
2022-12-06 14.14 14.38 13.93 14.38 2.1M
2022-12-05 14.33 14.43 14.11 14.23 1.3M
2022-12-02 14.49 14.63 14.20 14.28 1.5M
2022-12-01 14.91 14.91 14.27 14.47 1.6M
2022-11-30 15.06 15.06 14.57 14.59 1.4M
2022-11-29 14.55 15.13 14.34 14.96 1.8M
2022-11-28 14.64 14.77 14.17 14.33 1.6M
2022-11-25 14.99 14.99 14.67 14.69 1.3M
2022-11-24 14.91 15.25 14.81 14.87 1.1M
2022-11-23 15.35 15.35 14.67 14.93 1.5M
2022-11-22 15.33 15.57 15.04 15.11 1.7M
2022-11-21 15.40 15.40 15.02 15.33 1.9M
2022-11-18 15.91 15.93 15.24 15.28 3.6M
2022-11-17 15.56 15.92 15.41 15.91 2.2M
2022-11-16 15.87 16.49 15.57 15.67 2.8M
2022-11-15 15.40 16.09 14.87 15.87 5.6M
2022-11-14 14.87 15.80 14.74 15.19 4.2M
2022-11-11 15.40 15.63 14.83 14.93 3.9M
2022-11-10 14.27 15.50 14.18 15.33 6.9M
2022-11-09 14.41 14.52 14.11 14.32 2.1M
2022-11-08 15.00 15.05 14.13 14.27 3.7M
2022-11-07 13.59 14.85 13.59 14.70 4.8M
2022-11-04 13.57 13.81 13.37 13.59 2.2M
2022-11-03 13.33 13.59 13.19 13.44 2.5M
2022-11-02 13.79 14.17 13.35 13.43 3.4M
2022-11-01 12.79 12.99 12.69 12.99 1.6M
2022-10-31 12.44 12.84 12.33 12.69 2.0M
2022-10-28 13.29 13.29 12.41 12.41 2.3M
2022-10-27 13.53 13.59 13.24 13.26 1.8M
2022-10-26 13.36 13.59 13.19 13.49 1.6M
2022-10-25 13.61 13.73 13.02 13.23 2.5M
2022-10-24 14.32 14.43 13.65 13.74 2.5M
2022-10-21 14.65 14.70 14.17 14.19 1.7M
2022-10-20 14.49 14.92 14.17 14.65 2.7M
2022-10-19 14.73 14.79 14.35 14.37 1.7M
2022-10-18 15.05 15.13 14.62 14.67 2.8M
2022-10-17 13.92 15.27 13.87 15.13 4.0M
2022-10-14 13.87 14.15 13.87 14.03 1.8M
2022-10-13 13.85 14.10 13.75 13.84 1.4M
2022-10-12 13.30 14.05 13.11 13.97 2.4M
2022-10-11 13.53 13.53 12.97 13.28 1.8M
2022-10-10 14.01 14.43 13.34 13.39 2.3M
2022-09-30 14.33 14.33 13.92 14.01 1.6M
2022-09-29 14.79 15.00 14.12 14.17 2.3M
2022-09-28 15.77 15.77 14.63 14.73 2.4M
2022-09-27 15.21 15.77 15.21 15.58 1.7M
2022-09-26 15.45 15.69 15.14 15.35 2.0M
2022-09-23 16.58 16.77 15.64 15.68 4.3M
2022-09-22 16.43 16.77 16.09 16.68 3.2M
2022-09-21 16.72 17.00 16.40 16.45 4.1M
2022-09-20 17.67 17.70 17.03 17.07 5.3M
2022-09-19 17.19 17.91 17.00 17.91 6.2M
2022-09-16 16.75 17.39 16.32 16.86 4.2M
2022-09-15 17.41 17.87 16.87 16.88 4.2M
2022-09-14 17.33 17.64 17.14 17.54 3.9M
2022-09-13 16.53 17.85 16.53 17.81 7.7M
2022-09-09 16.48 16.80 16.20 16.51 3.3M
2022-09-08 16.46 16.97 16.39 16.60 4.1M
2022-09-07 16.80 17.32 16.39 16.39 5.4M
2022-09-06 16.73 18.00 16.55 17.13 8.9M
2022-09-05 16.57 18.14 16.33 17.02 11.7M
2022-09-02 14.98 16.22 14.98 15.76 6.3M
2022-09-01 14.81 15.27 14.69 14.97 3.6M
2022-08-31 15.53 15.53 14.71 14.83 4.7M
2022-08-30 15.50 15.62 15.31 15.55 3.7M
2022-08-29 15.15 15.75 15.07 15.50 4.5M
2022-08-26 15.83 16.30 15.47 15.47 7.3M
2022-08-25 17.38 17.47 16.14 16.15 12.0M
2022-08-24 18.73 18.99 18.04 18.09 8.7M
2022-08-23 19.36 19.43 18.23 19.02 12.4M
2022-08-22 19.25 20.58 19.24 19.35 11.9M
2022-08-19 21.83 22.73 20.25 20.29 16.3M
2022-08-18 21.80 24.59 20.91 22.67 23.0M