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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.87 | 18.20 | 16.65 | 17.95 | +5.90% | 14.63 | 8.60% |
| 2025-12-16 | 17.70 | 17.70 | 16.85 | 16.95 | -4.61% | 9.94 | 5.95% |
| 2025-12-15 | 18.29 | 18.30 | 17.66 | 17.77 | -3.95% | 10.27 | 5.87% |
| 2025-12-12 | 18.50 | 18.70 | 18.00 | 18.50 | -0.32% | 13.08 | 7.27% |
| 2025-12-11 | 18.11 | 19.16 | 17.88 | 18.56 | +2.03% | 20.57 | 11.29% |
| 2025-12-10 | 18.12 | 18.29 | 17.85 | 18.19 | -0.55% | 7.55 | 4.28% |
| 2025-12-09 | 18.70 | 18.81 | 18.21 | 18.29 | -3.53% | 12.65 | 7.00% |
| 2025-12-08 | 17.80 | 19.25 | 17.65 | 18.96 | +6.46% | 21.38 | 11.86% |
| 2025-12-05 | 17.97 | 17.99 | 17.52 | 17.81 | -0.84% | 8.90 | 5.13% |
| 2025-12-04 | 18.08 | 18.40 | 17.73 | 17.96 | -1.80% | 11.00 | 6.28% |
| 2025-12-03 | 18.80 | 19.08 | 18.24 | 18.29 | -3.69% | 15.82 | 8.75% |
| 2025-12-02 | 19.71 | 19.74 | 18.92 | 18.99 | -4.09% | 22.71 | 12.12% |
| 2025-12-01 | 18.90 | 20.20 | 18.70 | 19.80 | +4.43% | 34.24 | 17.90% |
| 2025-11-28 | 19.00 | 19.48 | 18.58 | 18.96 | 0.00% | 22.44 | 12.13% |
| 2025-11-27 | 18.35 | 19.28 | 18.07 | 18.96 | +2.88% | 25.69 | 14.07% |
| 2025-11-26 | 18.37 | 18.99 | 18.32 | 18.43 | -0.81% | 14.46 | 7.98% |
| 2025-11-25 | 18.04 | 19.30 | 17.90 | 18.58 | +2.94% | 25.78 | 14.14% |
| 2025-11-24 | 16.81 | 18.30 | 16.47 | 18.05 | +8.54% | 17.67 | 10.30% |
| 2025-11-21 | 16.82 | 17.23 | 16.49 | 16.63 | -2.52% | 6.26 | 3.82% |
| 2025-11-20 | 17.59 | 17.59 | 17.01 | 17.06 | -1.78% | 5.23 | 3.12% |