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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.47 | 21.58 | 21.06 | 21.17 | -2.49% | 9.23 | 4.46% |
| 2026-04-20 | 21.40 | 22.12 | 21.33 | 21.71 | +1.64% | 13.89 | 6.53% |
| 2026-04-17 | 21.01 | 21.47 | 20.95 | 21.36 | +0.52% | 11.38 | 5.48% |
| 2026-04-16 | 20.66 | 21.36 | 20.63 | 21.25 | +4.01% | 16.32 | 7.90% |
| 2026-04-15 | 21.02 | 21.06 | 20.32 | 20.43 | -1.97% | 10.36 | 5.14% |
| 2026-04-14 | 21.30 | 21.41 | 20.59 | 20.84 | +2.16% | 14.58 | 7.12% |
| 2026-04-13 | 20.01 | 20.66 | 19.98 | 20.40 | +0.44% | 8.14 | 4.08% |
| 2026-04-10 | 20.45 | 20.75 | 20.15 | 20.31 | +0.64% | 10.92 | 5.47% |
| 2026-04-09 | 20.22 | 20.45 | 20.02 | 20.18 | -2.79% | 12.65 | 6.41% |
| 2026-04-08 | 19.10 | 20.78 | 19.09 | 20.76 | +12.76% | 19.74 | 10.05% |
| 2026-04-07 | 18.43 | 18.66 | 18.28 | 18.41 | +0.16% | 5.80 | 3.21% |
| 2026-04-03 | 19.00 | 19.07 | 18.36 | 18.38 | -2.23% | 6.61 | 3.64% |
| 2026-04-02 | 19.50 | 19.55 | 18.65 | 18.80 | -4.18% | 8.82 | 4.75% |
| 2026-04-01 | 19.71 | 19.93 | 19.46 | 19.62 | +2.72% | 10.14 | 5.28% |
| 2026-03-31 | 19.30 | 19.72 | 19.07 | 19.10 | -0.62% | 9.31 | 4.91% |
| 2026-03-30 | 19.01 | 19.35 | 18.59 | 19.22 | -1.18% | 8.53 | 4.59% |
| 2026-03-27 | 19.00 | 19.67 | 18.94 | 19.45 | +0.15% | 8.00 | 4.23% |
| 2026-03-26 | 20.00 | 20.23 | 19.33 | 19.42 | -3.96% | 10.40 | 5.40% |
| 2026-03-25 | 19.80 | 20.57 | 19.80 | 20.22 | +2.95% | 13.50 | 6.83% |
| 2026-03-24 | 20.03 | 20.10 | 19.09 | 19.64 | -0.20% | 11.63 | 6.10% |