📊 K线图 2026-08-19

返回
股票：汉桑科技 (301491) 日期范围：2025-08-06 至 2026-08-19
日期 开盘 最高 最低 收盘 涨跌幅 成交量 成交额
2025-08-06 91.50 110.00 82.51 82.89 0.0% 2211万 20.48亿
2025-08-07 76.66 79.94 72.09 72.14 -12.97% 1572万 11.77亿
2025-08-08 69.50 69.90 66.66 67.12 -6.96% 1179万 8.01亿
2025-08-11 67.77 70.38 67.15 67.99 1.3% 937万 6.45亿
2025-08-12 67.10 67.11 64.58 64.73 -4.79% 875万 5.72亿
2025-08-13 64.76 64.98 63.73 64.03 -1.08% 562万 3.61亿
2025-08-14 63.70 64.50 62.71 62.75 -2.0% 528万 3.36亿
2025-08-15 62.48 63.58 62.37 63.50 1.2% 373万 2.36亿
2025-08-18 63.96 66.35 63.21 66.06 4.03% 708万 4.63亿
2025-08-19 66.71 67.70 65.50 65.99 -0.11% 641万 4.27亿
2025-08-20 65.21 68.28 65.21 67.52 2.32% 606万 4.07亿
2025-08-21 67.12 67.29 65.95 66.64 -1.3% 480万 3.20亿
2025-08-22 66.76 66.77 65.82 66.32 -0.48% 375万 2.48亿
2025-08-25 66.42 66.95 66.13 66.72 0.6% 391万 2.61亿
2025-08-26 66.32 68.76 65.99 67.53 1.21% 539万 3.63亿
2025-08-27 67.55 67.99 65.10 65.12 -3.57% 531万 3.56亿
2025-08-28 64.81 65.88 63.66 65.55 0.66% 416万 2.70亿
2025-08-29 65.86 65.86 64.60 64.74 -1.24% 274万 1.79亿
2025-09-01 64.42 67.38 64.42 67.22 3.83% 480万 3.18亿
2025-09-02 66.97 66.97 64.69 64.90 -3.45% 367万 2.41亿
2025-09-03 64.92 72.20 64.92 68.32 5.27% 856万 5.90亿
2025-09-04 67.99 70.40 66.16 68.83 0.75% 760万 5.21亿
2025-09-05 68.70 70.50 67.12 70.17 1.95% 646万 4.49亿
2025-09-08 69.99 70.00 68.13 68.68 -2.12% 475万 3.27亿
2025-09-09 68.18 68.20 65.68 66.02 -3.87% 438万 2.93亿
2025-09-10 65.50 66.77 65.50 66.17 0.23% 232万 1.54亿
2025-09-11 65.70 66.47 64.51 66.46 0.44% 324万 2.13亿
2025-09-12 66.34 66.43 65.33 65.46 -1.5% 298万 1.96亿
2025-09-15 65.28 66.35 65.20 66.10 0.98% 215万 1.41亿
2025-09-16 65.81 66.00 65.15 65.88 -0.33% 199万 1.31亿
2025-09-17 66.01 70.10 65.69 68.80 4.43% 635万 4.33亿
2025-09-18 68.30 69.90 67.42 67.92 -1.28% 506万 3.47亿
2025-09-19 67.52 71.79 67.52 71.26 4.92% 749万 5.25亿
2025-09-22 72.30 77.76 70.13 76.40 7.21% 934万 6.94亿
2025-09-23 75.01 75.45 71.39 73.75 -3.47% 749万 5.49亿
2025-09-24 72.70 72.72 70.80 71.43 -3.15% 489万 3.51亿
2025-09-25 71.11 72.79 70.62 71.20 -0.32% 356万 2.56亿
2025-09-26 70.55 72.08 69.50 69.50 -2.39% 351万 2.49亿
2025-09-29 68.98 69.88 68.20 68.98 -0.75% 240万 1.65亿
2025-09-30 68.98 69.50 68.20 69.37 0.57% 229万 1.58亿
2025-10-09 69.68 70.88 68.60 70.34 1.4% 250万 1.74亿
2025-10-10 69.80 70.09 68.61 69.44 -1.28% 218万 1.51亿
2025-10-13 66.08 67.95 66.07 67.51 -2.78% 157万 1.06亿
2025-10-14 67.83 68.20 64.06 64.37 -4.65% 272万 1.80亿
2025-10-15 64.12 64.82 64.11 64.67 0.47% 133万 8626万
2025-10-16 64.38 65.80 64.24 65.03 0.56% 149万 9745万
2025-10-17 64.66 65.38 62.82 62.86 -3.34% 194万 1.25亿
2025-10-20 63.50 63.96 63.10 63.80 1.5% 114万 7278万
2025-10-21 63.66 64.75 63.58 64.45 1.02% 120万 7729万
2025-10-22 64.45 65.30 64.03 64.68 0.36% 126万 8204万
2025-10-23 64.45 67.45 64.10 67.11 3.76% 300万 1.99亿
2025-10-24 66.31 66.88 65.88 66.76 -0.52% 218万 1.45亿
2025-10-27 66.34 66.75 65.12 65.22 -2.31% 236万 1.55亿
2025-10-28 65.50 65.60 64.01 64.33 -1.36% 184万 1.19亿
2025-10-29 64.09 64.87 64.00 64.86 0.82% 136万 8773万
2025-10-30 64.75 64.75 63.50 63.51 -2.08% 144万 9211万
2025-10-31 63.80 64.31 63.53 64.13 0.98% 90万 5818万
2025-11-03 64.54 65.37 64.00 65.35 1.9% 158万 1.03亿
2025-11-04 64.88 65.30 63.98 64.33 -1.56% 129万 8343万
2025-11-05 63.86 65.02 63.61 64.91 0.9% 124万 8041万
2025-11-06 65.00 65.49 64.61 64.77 -0.22% 136万 8889万
2025-11-07 64.75 64.75 64.00 64.04 -1.13% 97万 6263万
2025-11-10 64.00 64.33 63.90 64.16 0.19% 85万 5498万
2025-11-11 64.16 64.28 62.95 63.31 -1.32% 129万 8206万
2025-11-12 63.30 63.40 62.60 63.08 -0.36% 84万 5310万
2025-11-13 63.03 63.20 62.23 62.49 -0.94% 153万 9611万
2025-11-14 62.23 62.49 61.82 61.84 -1.04% 131万 8169万
2025-11-17 61.83 61.83 60.60 60.75 -1.76% 127万 7751万
2025-11-18 60.59 61.24 60.51 60.95 0.33% 72万 4441万
2025-11-19 60.95 61.07 58.78 58.90 -3.36% 159万 9481万
2025-11-20 59.26 59.28 57.88 57.98 -1.56% 97万 5693万
2025-11-21 57.80 57.98 55.35 55.35 -4.54% 138万 7811万
2025-11-24 55.56 56.19 55.25 55.92 1.03% 74万 4151万
2025-11-25 56.10 58.49 56.01 57.78 3.33% 145万 8342万
2025-11-26 57.51 57.87 57.07 57.20 -1.0% 73万 4219万
2025-11-27 57.02 58.26 57.02 57.54 0.59% 77万 4490万
2025-11-28 57.47 57.58 56.88 57.51 -0.05% 59万 3415万
2025-12-01 57.85 60.00 57.52 59.52 3.5% 184万 1.09亿
2025-12-02 59.50 61.29 59.02 59.85 0.55% 240万 1.46亿
2025-12-03 59.85 60.18 57.57 58.10 -2.92% 148万 8641万
2025-12-04 57.81 58.00 56.51 56.76 -2.31% 94万 5395万
2025-12-05 57.08 57.28 56.09 57.23 0.83% 58万 3292万
2025-12-08 57.50 57.72 57.11 57.65 0.73% 65万 3781万
2025-12-09 57.45 58.15 56.91 56.96 -1.2% 69万 3983万
2025-12-10 56.84 57.69 56.60 57.48 0.91% 68万 3898万
2025-12-11 57.48 57.62 56.69 56.72 -1.32% 68万 3896万
2025-12-12 56.79 57.35 56.29 56.81 0.16% 63万 3616万
2025-12-15 56.90 57.14 56.31 56.33 -0.84% 59万 3355万
2025-12-16 56.27 56.57 54.83 54.85 -2.63% 103万 5707万
2025-12-17 55.00 55.38 53.92 55.15 0.55% 90万 4932万
2025-12-18 54.98 55.35 54.62 54.70 -0.82% 58万 3234万
2025-12-19 54.77 55.46 54.77 55.20 0.91% 54万 3015万
2025-12-22 55.20 55.95 55.20 55.64 0.8% 60万 3349万
2025-12-23 55.65 55.75 55.15 55.19 -0.81% 51万 2849万
2025-12-24 55.14 55.95 55.02 55.75 1.01% 61万 3416万
2025-12-25 55.48 56.00 55.48 55.97 0.39% 46万 2580万
2025-12-26 55.98 57.39 55.55 56.34 0.66% 96万 5459万
2025-12-29 56.38 56.38 55.43 55.55 -1.4% 81万 4558万
2025-12-30 55.46 55.65 55.15 55.15 -0.72% 56万 3115万
2025-12-31 55.35 56.50 55.26 56.08 1.69% 106万 5971万
2026-01-05 56.21 56.95 55.95 56.95 1.55% 105万 5992万
2026-01-06 56.93 57.30 56.69 57.14 0.33% 100万 5732万
2026-01-07 57.35 57.35 56.71 56.99 -0.26% 86万 4914万
2026-01-08 57.35 59.18 57.23 58.40 2.47% 199万 1.16亿
2026-01-09 58.40 58.42 57.70 58.21 -0.33% 135万 7870万
2026-01-12 58.00 59.00 57.90 58.83 1.07% 155万 9093万
2026-01-13 58.99 59.22 58.11 58.33 -0.85% 122万 7158万
2026-01-14 58.06 59.30 58.02 58.61 0.48% 150万 8806万
2026-01-15 58.03 58.80 58.01 58.45 -0.27% 80万 4682万
2026-01-16 59.00 59.75 58.66 59.69 2.12% 176万 1.05亿
2026-01-19 59.59 61.58 59.18 60.98 2.16% 223万 1.34亿
2026-01-20 60.59 61.39 60.33 60.65 -0.54% 136万 8251万
2026-01-21 60.30 60.94 60.08 60.78 0.21% 89万 5457万
2026-01-22 60.98 61.28 59.38 59.53 -2.06% 142万 8588万
2026-01-23 59.58 60.33 59.55 60.29 1.28% 94万 5683万
2026-01-26 60.58 60.58 59.10 59.18 -1.84% 114万 6839万
2026-01-27 58.99 59.16 57.02 58.90 -0.47% 123万 7193万
2026-01-28 58.99 58.99 57.51 57.58 -2.24% 99万 5782万
2026-01-29 57.70 57.90 56.75 56.79 -1.37% 89万 5145万
2026-01-30 56.98 57.95 56.40 57.81 1.8% 84万 4867万
2026-02-02 57.80 57.80 55.72 55.80 -3.48% 132万 7479万
2026-02-03 55.90 56.79 55.90 56.56 1.36% 78万 4421万
2026-02-04 56.40 56.88 56.06 56.42 -0.25% 63万 3581万
2026-02-05 56.43 57.10 56.19 56.80 0.67% 78万 4474万
2026-02-06 56.01 56.88 55.81 56.35 -0.79% 152万 8577万
2026-02-09 57.03 57.48 56.57 56.96 1.08% 128万 7308万
2026-02-10 56.88 57.25 56.62 56.71 -0.44% 77万 4413万
2026-02-11 56.61 57.18 56.50 56.77 0.11% 56万 3208万
2026-02-12 56.65 56.86 56.23 56.25 -0.92% 72万 4107万
2026-02-13 56.26 57.55 56.26 56.66 0.73% 103万 5897万
2026-02-24 57.00 57.26 56.71 57.14 0.85% 82万 4699万
2026-02-25 57.55 57.55 57.00 57.21 0.12% 81万 4632万
2026-02-26 57.28 57.87 56.82 57.82 1.07% 120万 6914万
2026-02-27 57.70 58.86 57.40 58.85 1.78% 154万 8976万
2026-03-02 57.82 59.29 57.61 58.03 -1.39% 146万 8501万
2026-03-03 58.15 58.97 55.67 55.69 -4.03% 201万 1.15亿
2026-03-04 55.20 55.28 53.70 54.31 -2.48% 145万 7928万
2026-03-05 55.01 55.19 54.18 54.20 -0.2% 80万 4406万
2026-03-06 54.11 54.96 54.06 54.78 1.07% 55万 3035万
2026-03-09 54.08 54.56 53.18 53.99 -1.44% 98万 5300万
2026-03-10 54.43 55.63 54.37 55.55 2.89% 101万 5623万
2026-03-11 55.63 55.98 55.18 55.20 -0.63% 75万 4187万
2026-03-12 55.20 55.66 54.80 55.57 0.67% 71万 3935万
2026-03-13 55.24 56.04 55.01 55.18 -0.7% 84万 4680万
2026-03-16 55.00 55.49 54.70 55.38 0.36% 59万 3290万
2026-03-17 55.45 58.97 55.38 58.09 4.89% 365万 2.11亿
2026-03-18 57.99 58.47 56.93 57.69 -0.69% 193万 1.11亿
2026-03-19 57.21 57.50 55.30 55.54 -3.73% 181万 1.02亿
2026-03-20 55.86 56.46 53.90 54.00 -2.77% 157万 8632万
2026-03-23 52.85 52.85 49.60 49.85 -7.69% 171万 8766万
2026-03-24 50.66 50.66 49.30 50.51 1.32% 73万 3686万
2026-03-25 50.55 51.43 50.55 51.03 1.03% 60万 3101万
2026-03-26 51.03 51.40 49.63 49.84 -2.33% 59万 2995万
2026-03-27 49.57 50.34 49.40 50.15 0.62% 46万 2339万
2026-03-30 49.80 49.80 48.51 49.30 -1.69% 70万 3473万
2026-03-31 49.39 49.77 48.67 48.83 -0.95% 47万 2342万
2026-04-01 49.44 49.84 49.30 49.84 2.07% 52万 2623万
2026-04-02 49.94 49.94 48.75 49.03 -1.63% 49万 2437万
2026-04-03 49.08 49.28 48.12 48.14 -1.82% 47万 2295万
2026-04-07 48.20 48.80 48.18 48.48 0.71% 24万 1166万
2026-04-08 49.40 50.31 49.13 50.17 3.49% 70万 3509万
2026-04-09 49.90 50.15 49.52 49.78 -0.78% 45万 2265万
2026-04-10 50.10 50.69 49.80 50.30 1.04% 54万 2756万
2026-04-13 49.80 50.25 49.60 50.20 -0.2% 38万 1946万
2026-04-14 50.32 50.80 50.28 50.65 0.9% 55万 2811万
2026-04-15 50.94 51.28 50.47 50.73 0.16% 59万 3035万
2026-04-16 50.72 51.01 50.43 50.95 0.43% 54万 2776万
2026-04-17 50.90 50.97 50.45 50.95 0.0% 49万 2526万
2026-04-20 50.96 51.27 50.70 51.19 0.47% 51万 2625万
2026-04-21 51.19 51.31 50.28 50.80 -0.76% 55万 2805万
2026-04-22 50.52 50.79 49.30 49.38 -2.8% 99万 4962万
2026-04-23 49.32 49.67 48.59 48.61 -1.56% 105万 5159万
2026-04-24 48.51 49.15 48.13 48.98 0.76% 71万 3471万
2026-04-27 48.63 49.44 48.32 49.40 0.86% 53万 2636万
2026-04-28 49.38 49.38 48.00 48.08 -2.67% 80万 3908万
2026-04-29 47.92 48.87 47.74 48.73 1.35% 50万 2456万
2026-04-30 48.85 49.71 48.70 49.20 0.96% 75万 3741万
2026-05-06 49.37 51.64 49.36 50.78 3.21% 141万 7167万
2026-05-07 50.55 51.09 50.31 50.72 -0.12% 115万 5833万
2026-05-08 50.52 51.28 50.40 51.28 1.1% 116万 5933万
2026-05-11 51.60 52.35 51.20 51.91 1.23% 116万 6027万
2026-05-12 51.58 51.93 50.60 50.73 -2.27% 93万 4752万
2026-05-13 50.52 51.36 50.47 51.29 1.1% 68万 3505万
2026-05-14 51.28 51.96 50.61 51.50 0.41% 106万 5434万
2026-05-15 51.45 51.92 50.73 51.04 -0.89% 98万 5028万
2026-05-18 51.05 51.38 50.31 50.95 -0.18% 73万 3729万
2026-05-19 51.28 51.48 50.72 51.30 0.69% 55万 2819万
2026-05-20 51.20 51.49 49.80 49.84 -2.85% 97万 4890万
2026-05-21 50.09 50.79 48.71 48.87 -1.95% 83万 4182万
2026-05-22 49.50 49.70 47.99 48.60 -0.55% 82万 3992万
2026-05-25 48.75 48.88 47.72 48.06 -1.11% 71万 3423万
2026-05-26 48.18 48.18 45.88 46.25 -3.77% 113万 5256万
2026-05-27 46.40 46.45 45.02 45.21 -2.25% 60万 2761万
2026-05-28 45.02 45.41 44.13 45.31 0.22% 64万 2904万
2026-05-29 45.30 45.50 43.53 43.60 -3.77% 73万 3256万
2026-06-01 43.60 44.93 43.31 44.61 2.32% 57万 2541万
2026-06-02 44.56 44.75 43.58 43.93 -1.52% 45万 1988万
2026-06-03 44.11 44.11 42.81 42.95 -2.23% 68万 2972万
2026-06-04 43.06 44.28 41.58 43.45 1.16% 104万 4498万
2026-06-05 42.99 43.83 42.14 42.87 -1.33% 78万 3362万
2026-06-08 42.00 42.57 40.82 41.20 -3.9% 66万 2762万
2026-06-09 41.34 41.99 41.06 41.80 1.46% 49万 2049万
2026-06-10 41.60 41.81 40.51 40.95 -2.03% 52万 2162万
2026-06-11 40.66 41.25 40.01 40.86 -0.22% 52万 2115万
2026-06-12 41.90 44.83 41.56 44.00 7.68% 165万 7174万
2026-06-15 43.88 45.53 43.66 45.18 2.68% 128万 5743万
2026-06-16 45.48 46.18 44.68 45.67 1.08% 95万 4370万
2026-06-17 45.51 45.51 43.94 44.11 -3.42% 81万 3627万
2026-06-18 44.00 44.89 43.57 44.31 0.45% 64万 2853万
2026-06-22 44.32 44.44 42.12 43.33 -2.21% 90万 3883万
2026-06-23 43.30 44.16 42.93 43.24 -0.21% 56万 2447万
2026-06-24 43.40 43.40 41.71 42.28 -2.22% 60万 2566万
2026-06-25 43.28 43.28 41.05 41.10 -2.79% 58万 2435万
2026-06-26 41.07 41.28 39.01 39.05 -4.99% 81万 3248万
2026-06-29 38.99 39.49 37.90 39.18 0.33% 67万 2612万
2026-06-30 39.49 39.59 38.59 39.27 0.23% 52万 2035万
2026-07-01 39.04 40.35 39.04 39.94 1.71% 66万 2661万
2026-07-02 39.49 41.00 39.46 39.86 -0.2% 72万 2915万
2026-07-03 40.00 40.96 39.97 40.70 2.11% 55万 2239万
2026-07-06 40.80 41.11 39.81 39.90 -1.97% 42万 1721万
2026-07-07 39.95 40.09 38.42 38.64 -3.16% 38万 1488万
2026-07-08 38.62 38.85 37.80 38.11 -1.37% 35万 1365万
2026-07-09 38.10 38.52 37.32 38.10 -0.03% 59万 2249万
2026-07-10 37.89 39.30 37.27 38.42 0.84% 63万 2425万
2026-07-13 38.01 38.43 37.31 37.40 -2.65% 48万 1847万
2026-07-14 37.37 38.58 37.12 38.27 2.33% 51万 1947万
2026-07-15 38.13 38.93 38.13 38.49 0.57% 52万 2017万
2026-07-16 38.00 39.78 37.88 39.16 1.74% 88万 3480万
2026-07-17 39.13 39.60 37.40 37.65 -3.86% 88万 3409万
2026-07-20 37.10 38.55 36.81 37.30 -0.93% 73万 2770万
2026-07-21 37.30 38.49 37.10 38.21 2.44% 74万 2830万
2026-07-22 38.23 38.30 36.92 37.19 -2.67% 71万 2670万
2026-07-23 37.00 37.50 36.64 37.37 0.48% 45万 1702万
2026-07-24 37.26 37.27 36.36 36.38 -2.65% 43万 1611万
2026-07-27 36.69 37.19 36.15 37.11 2.01% 45万 1660万
2026-07-28 36.64 37.55 36.45 37.30 0.51% 50万 1894万
2026-07-29 36.98 37.90 36.98 37.84 1.45% 72万 2716万
2026-07-30 37.76 38.77 37.55 38.40 1.48% 88万 3376万
2026-07-31 38.60 41.29 38.45 40.20 4.69% 196万 7793万
2026-08-03 39.16 39.71 39.01 39.52 -1.69% 107万 4214万
2026-08-04 39.65 39.69 39.25 39.45 -0.18% 89万 3513万
2026-08-05 39.42 39.60 39.06 39.54 0.23% 87万 3447万
2026-08-06 39.34 40.76 39.10 39.80 0.66% 117万 4701万
2026-08-07 39.64 40.24 38.56 39.15 -1.63% 91万 3560万
2026-08-10 39.00 39.94 38.81 39.87 1.84% 68万 2700万
2026-08-11 39.80 41.02 39.53 40.68 2.03% 153万 6214万
2026-08-12 40.18 40.68 39.82 40.09 -1.45% 90万 3608万
2026-08-13 40.06 40.88 39.46 39.47 -1.55% 76万 3069万
2026-08-14 39.39 40.80 39.39 40.33 2.18% 95万 3833万
2026-08-17 39.99 41.24 39.70 41.17 2.08% 109万 4450万
2026-08-18 41.19 41.19 40.26 40.68 -1.19% 78万 3202万
2026-08-19 40.41 40.96 39.24 39.31 -3.37% 79万 3184万
数据来源：Baostock ｜ 更新日期：2026-08-19
✅ 已复制