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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.07 | 25.93 | 24.58 | 24.58 | -3.53% | 21.87 | 8.92% |
| 2026-02-12 | 24.81 | 25.79 | 24.50 | 25.48 | +2.82% | 25.69 | 10.43% |
| 2026-02-11 | 25.00 | 25.56 | 24.75 | 24.78 | -1.74% | 14.85 | 6.08% |
| 2026-02-10 | 25.20 | 25.43 | 24.27 | 25.22 | +1.16% | 25.87 | 10.60% |
| 2026-02-09 | 24.69 | 25.24 | 23.93 | 24.93 | +3.62% | 21.21 | 8.79% |
| 2026-02-06 | 24.29 | 24.56 | 23.50 | 24.06 | -2.51% | 19.55 | 8.30% |
| 2026-02-05 | 24.50 | 25.19 | 24.40 | 24.68 | -2.76% | 20.85 | 8.61% |
| 2026-02-04 | 26.85 | 27.15 | 24.85 | 25.38 | -7.41% | 39.29 | 15.68% |
| 2026-02-03 | 26.15 | 27.60 | 25.96 | 27.41 | +6.65% | 39.91 | 15.19% |
| 2026-02-02 | 26.75 | 27.21 | 25.69 | 25.70 | -2.98% | 31.21 | 12.08% |
| 2026-01-30 | 27.36 | 27.77 | 26.30 | 26.49 | -3.22% | 35.78 | 13.69% |
| 2026-01-29 | 26.09 | 29.08 | 25.87 | 27.37 | +3.09% | 61.62 | 22.63% |
| 2026-01-28 | 26.60 | 28.06 | 26.35 | 26.55 | -0.04% | 44.30 | 16.67% |
| 2026-01-27 | 26.17 | 26.76 | 25.28 | 26.56 | +1.45% | 29.61 | 11.67% |
| 2026-01-26 | 27.50 | 27.95 | 25.74 | 26.18 | -3.29% | 34.69 | 13.41% |
| 2026-01-23 | 26.42 | 27.51 | 26.06 | 27.07 | +3.52% | 39.84 | 15.13% |
| 2026-01-22 | 26.26 | 27.06 | 25.90 | 26.15 | -1.06% | 26.27 | 10.17% |
| 2026-01-21 | 25.92 | 27.41 | 25.73 | 26.43 | +0.46% | 29.54 | 11.38% |
| 2026-01-20 | 27.71 | 28.26 | 25.90 | 26.31 | -2.23% | 38.42 | 14.66% |
| 2026-01-19 | 26.92 | 27.60 | 26.58 | 26.91 | -0.04% | 36.37 | 13.76% |