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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.29 | 20.25 | 19.00 | 19.53 | +1.61% | 24.05 | 12.50% |
| 2025-08-18 | 18.66 | 19.28 | 18.60 | 19.22 | +3.44% | 15.21 | 8.19% |
| 2025-08-15 | 18.16 | 18.63 | 18.10 | 18.58 | +1.75% | 8.52 | 4.75% |
| 2025-08-14 | 18.82 | 18.87 | 18.25 | 18.26 | -2.98% | 10.95 | 6.07% |
| 2025-08-13 | 18.59 | 19.19 | 18.45 | 18.82 | +1.18% | 12.13 | 6.60% |
| 2025-08-12 | 18.50 | 18.64 | 18.35 | 18.60 | +0.32% | 9.11 | 5.05% |
| 2025-08-11 | 18.20 | 18.64 | 18.18 | 18.54 | +1.98% | 9.78 | 5.44% |
| 2025-08-08 | 19.30 | 19.30 | 18.17 | 18.18 | -7.01% | 20.41 | 11.34% |
| 2025-08-07 | 20.05 | 20.39 | 19.50 | 19.55 | -1.96% | 15.70 | 8.13% |
| 2025-08-06 | 19.82 | 20.15 | 19.60 | 19.94 | -0.15% | 14.91 | 7.77% |
| 2025-08-05 | 20.13 | 20.40 | 19.71 | 19.97 | -2.11% | 18.22 | 9.49% |
| 2025-08-04 | 19.60 | 20.68 | 19.59 | 20.40 | +2.20% | 30.02 | 15.49% |
| 2025-08-01 | 19.25 | 20.47 | 18.62 | 19.96 | +5.72% | 31.65 | 16.84% |
| 2025-07-31 | 18.94 | 19.85 | 18.79 | 18.88 | +1.78% | 23.61 | 12.75% |
| 2025-07-30 | 18.93 | 19.10 | 18.41 | 18.55 | -1.90% | 12.12 | 6.73% |
| 2025-07-29 | 18.90 | 19.18 | 18.61 | 18.91 | -1.25% | 11.33 | 6.23% |
| 2025-07-28 | 19.52 | 19.53 | 18.80 | 19.15 | -2.84% | 16.24 | 8.85% |
| 2025-07-25 | 19.23 | 19.88 | 19.10 | 19.71 | +3.74% | 26.82 | 14.20% |
| 2025-07-24 | 18.90 | 19.21 | 18.72 | 19.00 | -0.21% | 13.04 | 7.15% |
| 2025-07-23 | 18.34 | 19.22 | 18.17 | 19.04 | +2.70% | 18.22 | 10.05% |