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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.17 | 17.88 | 17.12 | 17.78 | +3.01% | 8.36 | 5.02% |
| 2025-05-23 | 17.82 | 17.87 | 17.23 | 17.26 | -3.09% | 7.69 | 4.62% |
| 2025-05-22 | 17.69 | 18.15 | 17.45 | 17.81 | 0.00% | 8.81 | 5.19% |
| 2025-05-21 | 17.95 | 18.04 | 17.77 | 17.81 | -1.43% | 5.42 | 3.19% |
| 2025-05-20 | 18.00 | 18.18 | 17.76 | 18.07 | +0.44% | 5.99 | 3.51% |
| 2025-05-19 | 17.95 | 18.11 | 17.58 | 17.99 | +0.22% | 6.63 | 3.91% |
| 2025-05-16 | 17.77 | 18.21 | 17.70 | 17.95 | -0.33% | 7.15 | 4.17% |
| 2025-05-15 | 18.95 | 18.95 | 17.97 | 18.01 | -5.15% | 11.96 | 6.89% |
| 2025-05-14 | 18.86 | 19.20 | 18.70 | 18.99 | -0.42% | 12.09 | 6.73% |
| 2025-05-13 | 19.36 | 19.93 | 19.00 | 19.07 | +0.47% | 16.91 | 9.12% |
| 2025-05-12 | 18.94 | 19.07 | 18.77 | 18.98 | +1.12% | 8.73 | 4.85% |
| 2025-05-09 | 19.56 | 19.62 | 18.65 | 18.77 | -5.00% | 15.13 | 8.37% |
| 2025-05-08 | 19.55 | 20.33 | 19.42 | 19.75 | +0.41% | 15.29 | 8.12% |
| 2025-05-07 | 20.29 | 20.36 | 19.31 | 19.67 | -1.69% | 20.69 | 11.02% |
| 2025-05-06 | 19.43 | 20.29 | 19.28 | 20.01 | +3.19% | 25.54 | 13.62% |