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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.50 | 20.78 | 19.42 | 19.68 | -6.55% | 16.80 | 8.57% |
| 2026-03-20 | 22.58 | 22.65 | 21.05 | 21.06 | -6.36% | 18.18 | 8.63% |
| 2026-03-19 | 22.33 | 22.87 | 22.22 | 22.49 | -2.51% | 14.36 | 6.53% |
| 2026-03-18 | 22.37 | 23.09 | 22.12 | 23.07 | +4.91% | 19.86 | 8.97% |
| 2026-03-17 | 23.32 | 23.32 | 21.97 | 21.99 | -4.68% | 15.58 | 7.08% |
| 2026-03-16 | 23.28 | 23.40 | 22.27 | 23.07 | -1.45% | 21.45 | 9.66% |
| 2026-03-13 | 25.25 | 25.35 | 23.36 | 23.41 | -10.48% | 37.57 | 16.01% |
| 2026-03-12 | 25.81 | 27.26 | 25.60 | 26.15 | +2.15% | 52.58 | 20.36% |
| 2026-03-11 | 26.00 | 26.18 | 25.38 | 25.60 | -3.69% | 39.74 | 15.84% |
| 2026-03-10 | 27.00 | 28.33 | 25.76 | 26.58 | -0.75% | 65.00 | 24.91% |
| 2026-03-09 | 24.00 | 27.00 | 23.66 | 26.78 | +17.77% | 66.80 | 26.81% |
| 2026-03-06 | 22.31 | 23.45 | 22.13 | 22.74 | +1.65% | 13.35 | 5.97% |
| 2026-03-05 | 22.80 | 22.83 | 22.15 | 22.37 | +0.63% | 10.85 | 4.94% |
| 2026-03-04 | 22.18 | 22.77 | 21.96 | 22.23 | -1.02% | 12.83 | 5.88% |
| 2026-03-03 | 24.71 | 25.00 | 22.42 | 22.46 | -8.81% | 21.05 | 9.29% |
| 2026-03-02 | 24.79 | 25.16 | 24.20 | 24.63 | -3.79% | 20.87 | 8.69% |
| 2026-02-27 | 24.50 | 26.18 | 24.39 | 25.60 | +4.49% | 30.61 | 12.34% |
| 2026-02-26 | 22.98 | 24.98 | 22.93 | 24.50 | +7.03% | 32.38 | 13.70% |
| 2026-02-25 | 23.48 | 23.49 | 22.66 | 22.89 | -1.12% | 16.90 | 7.54% |
| 2026-02-24 | 24.68 | 24.70 | 22.90 | 23.15 | -5.82% | 24.96 | 10.90% |