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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.46 | 17.66 | 17.21 | 17.37 | -1.47% | 6.54 | 3.85% |
| 2025-11-18 | 17.08 | 17.91 | 16.99 | 17.63 | +2.38% | 12.18 | 7.13% |
| 2025-11-17 | 16.55 | 17.68 | 16.51 | 17.22 | +4.36% | 9.33 | 5.59% |
| 2025-11-14 | 16.90 | 16.92 | 16.50 | 16.50 | -3.57% | 4.85 | 2.98% |
| 2025-11-13 | 16.76 | 17.20 | 16.63 | 17.11 | +2.39% | 4.70 | 2.84% |
| 2025-11-12 | 16.90 | 16.99 | 16.50 | 16.71 | -1.47% | 4.71 | 2.90% |
| 2025-11-11 | 17.32 | 17.42 | 16.93 | 16.96 | -2.19% | 5.11 | 3.06% |
| 2025-11-10 | 17.60 | 17.82 | 17.15 | 17.34 | -0.34% | 5.23 | 3.08% |
| 2025-11-07 | 17.70 | 17.78 | 17.35 | 17.40 | -3.12% | 6.10 | 3.57% |
| 2025-11-06 | 17.94 | 17.99 | 17.50 | 17.96 | +0.11% | 6.64 | 3.83% |
| 2025-11-05 | 17.87 | 18.10 | 17.61 | 17.94 | -1.81% | 7.18 | 4.13% |
| 2025-11-04 | 18.07 | 18.33 | 17.91 | 18.27 | -0.49% | 7.70 | 4.34% |
| 2025-11-03 | 18.16 | 18.63 | 18.01 | 18.36 | +1.44% | 12.82 | 7.16% |
| 2025-10-31 | 17.21 | 18.25 | 17.18 | 18.10 | +5.23% | 14.35 | 8.21% |
| 2025-10-30 | 17.36 | 17.64 | 17.20 | 17.20 | -1.38% | 5.65 | 3.33% |
| 2025-10-29 | 17.27 | 17.45 | 17.17 | 17.44 | -0.06% | 5.26 | 3.12% |
| 2025-10-28 | 17.20 | 17.98 | 17.06 | 17.45 | +1.51% | 9.56 | 5.59% |
| 2025-10-27 | 17.05 | 17.37 | 16.92 | 17.19 | +3.06% | 7.50 | 4.45% |
| 2025-10-24 | 16.52 | 16.75 | 16.52 | 16.68 | +1.40% | 3.95 | 2.42% |
| 2025-10-23 | 16.47 | 16.49 | 16.01 | 16.45 | -0.06% | 3.94 | 2.48% |