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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.67 | 18.77 | 18.37 | 18.54 | -1.64% | 12.79 | 7.17% |
| 2025-07-21 | 18.51 | 19.29 | 18.51 | 18.85 | +1.34% | 18.87 | 10.34% |
| 2025-07-18 | 19.09 | 19.53 | 18.55 | 18.60 | +1.69% | 26.00 | 14.24% |
| 2025-07-17 | 18.01 | 18.56 | 17.81 | 18.29 | +0.49% | 16.40 | 9.30% |
| 2025-07-16 | 18.11 | 18.50 | 17.91 | 18.20 | -0.71% | 21.29 | 12.14% |
| 2025-07-15 | 16.80 | 18.82 | 16.68 | 18.33 | +8.98% | 30.78 | 17.98% |
| 2025-07-14 | 16.84 | 16.96 | 16.60 | 16.82 | -0.12% | 5.73 | 3.55% |
| 2025-07-11 | 16.40 | 17.05 | 16.28 | 16.84 | +2.31% | 11.84 | 7.31% |
| 2025-07-10 | 16.39 | 16.93 | 16.21 | 16.46 | +0.30% | 6.50 | 4.08% |
| 2025-07-09 | 16.49 | 16.66 | 16.34 | 16.41 | -0.30% | 5.04 | 3.17% |
| 2025-07-08 | 16.18 | 16.48 | 16.11 | 16.46 | +1.42% | 4.26 | 2.70% |
| 2025-07-07 | 16.18 | 16.38 | 16.16 | 16.23 | -0.49% | 3.09 | 1.97% |
| 2025-07-04 | 16.40 | 16.55 | 16.19 | 16.31 | -0.55% | 4.98 | 3.15% |
| 2025-07-03 | 16.45 | 16.59 | 16.30 | 16.40 | +0.12% | 3.34 | 2.11% |
| 2025-07-02 | 16.81 | 16.82 | 16.26 | 16.38 | -2.96% | 5.57 | 3.50% |
| 2025-07-01 | 17.13 | 17.35 | 16.78 | 16.88 | -1.92% | 6.62 | 4.06% |
| 2025-06-30 | 17.00 | 17.50 | 16.90 | 17.21 | +1.83% | 8.87 | 5.35% |
| 2025-06-27 | 16.79 | 17.25 | 16.73 | 16.90 | -0.71% | 8.46 | 5.17% |
| 2025-06-26 | 16.57 | 17.83 | 16.53 | 17.02 | +1.55% | 15.82 | 9.52% |
| 2025-06-25 | 16.33 | 16.80 | 16.25 | 16.76 | +2.63% | 8.49 | 5.41% |