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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.86 | 16.37 | 15.83 | 16.33 | +3.03% | 6.16 | 4.00% |
| 2025-06-23 | 15.40 | 15.95 | 15.30 | 15.85 | +1.54% | 5.38 | 3.62% |
| 2025-06-20 | 16.01 | 16.15 | 15.59 | 15.61 | -3.10% | 6.10 | 4.09% |
| 2025-06-19 | 16.56 | 16.85 | 16.04 | 16.11 | -2.95% | 7.07 | 4.56% |
| 2025-06-18 | 16.75 | 16.79 | 16.42 | 16.60 | -1.19% | 5.56 | 3.54% |
| 2025-06-17 | 16.98 | 17.06 | 16.71 | 16.80 | -1.29% | 5.46 | 3.42% |
| 2025-06-16 | 16.54 | 17.17 | 16.51 | 17.02 | +0.95% | 6.07 | 3.77% |
| 2025-06-13 | 17.60 | 17.65 | 16.86 | 16.86 | -5.12% | 9.99 | 6.15% |
| 2025-06-12 | 17.72 | 17.98 | 17.62 | 17.77 | -0.73% | 6.53 | 3.87% |
| 2025-06-11 | 18.35 | 18.49 | 17.86 | 17.90 | -2.45% | 9.91 | 5.76% |
| 2025-06-10 | 18.70 | 18.93 | 18.03 | 18.35 | -1.45% | 12.57 | 7.22% |
| 2025-06-09 | 18.20 | 18.95 | 18.00 | 18.62 | +3.96% | 14.82 | 8.44% |
| 2025-06-06 | 17.81 | 18.08 | 17.60 | 17.91 | +0.11% | 7.99 | 4.73% |
| 2025-06-05 | 17.30 | 18.42 | 17.21 | 17.89 | +3.77% | 12.18 | 7.22% |
| 2025-06-04 | 17.05 | 17.39 | 16.94 | 17.24 | +1.17% | 5.23 | 3.20% |
| 2025-06-03 | 16.99 | 17.35 | 16.96 | 17.04 | -0.41% | 4.31 | 2.66% |
| 2025-05-30 | 17.33 | 17.50 | 17.05 | 17.11 | -2.28% | 5.00 | 3.07% |
| 2025-05-29 | 17.05 | 17.67 | 17.03 | 17.51 | +2.70% | 7.28 | 4.41% |
| 2025-05-28 | 17.30 | 17.44 | 16.98 | 17.05 | -1.27% | 4.45 | 2.74% |
| 2025-05-27 | 17.64 | 17.69 | 17.27 | 17.27 | -2.87% | 5.43 | 3.29% |