汉得信息 sz.300170
20.30
+1.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.25 | 20.47 | 19.81 | 20.30 | +1.05% | 8.90 | 4.52% |
| 2026-05-21 | 21.54 | 21.63 | 20.00 | 20.09 | -5.99% | 14.65 | 7.20% |
| 2026-05-20 | 22.00 | 22.30 | 21.20 | 21.37 | -4.21% | 14.05 | 6.69% |
| 2026-05-19 | 21.71 | 22.58 | 21.48 | 22.31 | +2.76% | 15.53 | 7.17% |
| 2026-05-18 | 21.66 | 22.19 | 21.48 | 21.71 | -0.69% | 13.53 | 6.36% |
| 2026-05-15 | 22.01 | 22.86 | 21.66 | 21.86 | +0.05% | 16.14 | 7.43% |
| 2026-05-14 | 23.49 | 23.58 | 21.86 | 21.86 | -5.65% | 17.21 | 7.85% |
| 2026-05-13 | 22.23 | 23.28 | 22.10 | 23.17 | +2.98% | 17.43 | 7.80% |
| 2026-05-12 | 23.01 | 23.11 | 22.36 | 22.50 | -3.06% | 15.17 | 6.87% |
| 2026-05-11 | 23.28 | 23.77 | 22.76 | 23.21 | -0.94% | 21.17 | 9.37% |
| 2026-05-08 | 23.75 | 24.02 | 23.18 | 23.43 | -0.21% | 30.31 | 13.16% |
| 2026-05-07 | 22.50 | 23.66 | 22.27 | 23.48 | +5.06% | 35.23 | 15.74% |
| 2026-05-06 | 20.22 | 22.83 | 20.22 | 22.35 | +12.76% | 30.63 | 14.31% |
| 2026-04-30 | 19.95 | 20.15 | 19.62 | 19.82 | -1.00% | 7.06 | 3.65% |
| 2026-04-29 | 19.51 | 20.24 | 19.50 | 20.02 | +1.78% | 8.41 | 4.30% |
| 2026-04-28 | 20.32 | 20.42 | 19.51 | 19.67 | -5.11% | 12.20 | 6.30% |
| 2026-04-27 | 20.98 | 20.98 | 20.49 | 20.73 | -1.29% | 7.86 | 3.88% |
| 2026-04-24 | 20.88 | 21.53 | 20.41 | 21.00 | -0.90% | 11.66 | 5.70% |
| 2026-04-23 | 21.63 | 22.28 | 20.96 | 21.19 | -2.08% | 12.02 | 5.75% |
| 2026-04-22 | 21.18 | 21.64 | 20.91 | 21.64 | +2.22% | 11.90 | 5.71% |