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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.47 | 16.64 | 16.39 | 16.46 | -0.60% | 2.67 | 1.65% |
| 2025-10-21 | 16.59 | 16.62 | 16.43 | 16.56 | +0.55% | 3.18 | 1.96% |
| 2025-10-20 | 16.62 | 16.70 | 16.41 | 16.47 | +0.43% | 3.33 | 2.05% |
| 2025-10-17 | 17.01 | 17.13 | 16.39 | 16.40 | -4.54% | 5.70 | 3.48% |
| 2025-10-16 | 17.19 | 17.45 | 16.94 | 17.18 | -0.81% | 5.58 | 3.33% |
| 2025-10-15 | 17.30 | 17.39 | 16.92 | 17.32 | +0.70% | 4.84 | 2.87% |
| 2025-10-14 | 17.96 | 18.05 | 17.18 | 17.20 | -3.59% | 8.81 | 5.13% |
| 2025-10-13 | 17.30 | 18.29 | 17.29 | 17.84 | -2.41% | 8.12 | 4.66% |
| 2025-10-10 | 19.02 | 19.02 | 18.18 | 18.28 | -5.48% | 12.24 | 6.75% |
| 2025-10-09 | 18.68 | 19.74 | 18.43 | 19.34 | +2.87% | 18.18 | 9.70% |
| 2025-09-30 | 18.37 | 18.92 | 18.26 | 18.80 | +3.92% | 13.32 | 7.29% |
| 2025-09-29 | 17.92 | 18.19 | 17.70 | 18.09 | +0.95% | 6.94 | 3.95% |
| 2025-09-26 | 18.55 | 18.58 | 17.92 | 17.92 | -4.88% | 10.41 | 5.82% |
| 2025-09-25 | 18.13 | 19.19 | 18.08 | 18.84 | +3.52% | 16.67 | 9.04% |
| 2025-09-24 | 17.43 | 18.20 | 17.34 | 18.20 | +3.53% | 9.31 | 5.30% |
| 2025-09-23 | 18.20 | 18.30 | 17.13 | 17.58 | -2.17% | 8.27 | 4.81% |
| 2025-09-22 | 17.92 | 18.09 | 17.70 | 17.97 | -0.17% | 6.38 | 3.64% |
| 2025-09-19 | 18.25 | 18.48 | 17.95 | 18.00 | -1.04% | 7.97 | 4.51% |
| 2025-09-18 | 18.44 | 18.96 | 17.95 | 18.19 | -1.73% | 12.83 | 7.11% |
| 2025-09-17 | 18.57 | 18.67 | 18.30 | 18.51 | -0.80% | 9.65 | 5.36% |