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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.78 | 18.72 | 17.65 | 18.66 | +5.60% | 14.73 | 8.27% |
| 2025-09-15 | 18.01 | 18.04 | 17.67 | 17.67 | -2.97% | 8.76 | 5.06% |
| 2025-09-12 | 18.19 | 18.68 | 18.01 | 18.21 | +0.05% | 14.36 | 8.01% |
| 2025-09-11 | 18.30 | 18.59 | 17.88 | 18.20 | +5.08% | 16.77 | 9.48% |
| 2025-09-10 | 17.67 | 17.83 | 17.30 | 17.32 | -0.06% | 5.46 | 3.20% |
| 2025-09-09 | 17.79 | 17.80 | 17.26 | 17.33 | -2.86% | 6.45 | 3.79% |
| 2025-09-08 | 17.63 | 17.94 | 17.46 | 17.84 | +1.65% | 7.65 | 4.43% |
| 2025-09-05 | 17.23 | 17.56 | 17.02 | 17.55 | +2.03% | 7.29 | 4.32% |
| 2025-09-04 | 17.68 | 17.89 | 16.79 | 17.20 | -2.71% | 9.96 | 5.87% |
| 2025-09-03 | 18.44 | 18.47 | 17.60 | 17.68 | -3.70% | 9.92 | 5.65% |
| 2025-09-02 | 19.34 | 19.40 | 18.22 | 18.36 | -5.89% | 15.53 | 8.58% |
| 2025-09-01 | 19.91 | 20.23 | 19.32 | 19.51 | -1.96% | 12.64 | 6.59% |
| 2025-08-29 | 20.29 | 20.32 | 19.64 | 19.90 | -2.07% | 14.28 | 7.37% |
| 2025-08-28 | 20.20 | 20.48 | 19.47 | 20.32 | +2.63% | 20.06 | 10.27% |
| 2025-08-27 | 21.37 | 21.60 | 19.78 | 19.80 | -3.18% | 27.99 | 13.90% |
| 2025-08-26 | 20.40 | 20.99 | 20.28 | 20.45 | -1.16% | 18.83 | 9.36% |
| 2025-08-25 | 20.25 | 21.50 | 20.04 | 20.69 | +3.61% | 30.64 | 15.21% |
| 2025-08-22 | 19.38 | 20.08 | 19.30 | 19.97 | +3.47% | 19.15 | 9.96% |
| 2025-08-21 | 19.58 | 19.79 | 19.05 | 19.30 | -0.92% | 11.51 | 6.09% |
| 2025-08-20 | 19.37 | 19.49 | 19.05 | 19.48 | -0.26% | 11.76 | 6.26% |