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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.01 | 30.15 | 26.91 | 26.92 | -12.17% | 67.50 | 24.54% |
| 2026-01-15 | 29.50 | 31.49 | 28.90 | 30.65 | +1.39% | 71.80 | 24.30% |
| 2026-01-14 | 29.00 | 33.56 | 29.00 | 30.23 | +2.30% | 96.28 | 31.70% |
| 2026-01-13 | 31.74 | 33.70 | 29.35 | 29.55 | +0.54% | 102.21 | 34.00% |
| 2026-01-12 | 25.39 | 29.39 | 24.87 | 29.39 | +20.01% | 73.88 | 27.66% |
| 2026-01-09 | 22.86 | 24.64 | 22.50 | 24.49 | +8.03% | 64.32 | 27.92% |
| 2026-01-08 | 20.82 | 24.00 | 20.25 | 22.67 | +13.35% | 66.83 | 30.71% |
| 2026-01-07 | 20.39 | 20.86 | 19.90 | 20.00 | -2.91% | 20.70 | 10.45% |
| 2026-01-06 | 20.20 | 20.98 | 19.96 | 20.60 | +0.78% | 31.68 | 15.95% |
| 2026-01-05 | 19.22 | 20.55 | 19.03 | 20.44 | +8.03% | 42.76 | 21.88% |
| 2025-12-31 | 17.86 | 19.61 | 17.68 | 18.92 | +7.26% | 33.46 | 18.15% |
| 2025-12-30 | 17.92 | 18.20 | 17.60 | 17.64 | +3.22% | 18.42 | 10.52% |
| 2025-12-29 | 17.25 | 17.40 | 17.05 | 17.09 | -0.81% | 7.63 | 4.54% |
| 2025-12-26 | 17.12 | 17.44 | 17.08 | 17.23 | +0.35% | 7.62 | 4.52% |
| 2025-12-25 | 17.16 | 17.28 | 17.05 | 17.17 | +0.06% | 6.08 | 3.63% |
| 2025-12-24 | 16.93 | 17.19 | 16.83 | 17.16 | +1.06% | 6.50 | 3.90% |
| 2025-12-23 | 17.07 | 17.15 | 16.84 | 16.98 | -0.59% | 5.88 | 3.55% |
| 2025-12-22 | 17.19 | 17.31 | 16.99 | 17.08 | -0.18% | 7.83 | 4.68% |
| 2025-12-19 | 17.59 | 17.69 | 17.08 | 17.11 | -2.40% | 8.87 | 5.24% |
| 2025-12-18 | 17.66 | 18.06 | 17.51 | 17.53 | -2.34% | 10.98 | 6.33% |