汉嘉数智 sz.300746
12.91
-2.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.21 | 13.43 | 12.74 | 12.91 | -2.20% | 0.72 | 2.49% |
| 2026-05-21 | 13.13 | 13.60 | 13.00 | 13.20 | +0.23% | 1.07 | 3.59% |
| 2026-05-20 | 13.70 | 13.70 | 13.13 | 13.17 | -4.29% | 0.84 | 2.83% |
| 2026-05-19 | 13.77 | 13.89 | 13.44 | 13.76 | 0.00% | 0.97 | 3.16% |
| 2026-05-18 | 13.42 | 13.86 | 13.01 | 13.76 | +2.76% | 1.17 | 3.83% |
| 2026-05-15 | 13.25 | 13.80 | 13.25 | 13.39 | +0.53% | 0.95 | 3.14% |
| 2026-05-14 | 13.82 | 14.16 | 13.30 | 13.32 | -3.20% | 1.08 | 3.56% |
| 2026-05-13 | 13.54 | 14.18 | 13.36 | 13.76 | +2.15% | 1.44 | 4.66% |
| 2026-05-12 | 14.21 | 14.26 | 13.39 | 13.47 | -6.00% | 1.74 | 5.71% |
| 2026-05-11 | 12.69 | 14.60 | 12.59 | 14.33 | +14.09% | 2.50 | 8.10% |
| 2026-05-08 | 12.22 | 12.60 | 12.13 | 12.56 | +2.70% | 0.56 | 2.02% |
| 2026-05-07 | 12.28 | 12.37 | 12.17 | 12.23 | +0.08% | 0.45 | 1.65% |
| 2026-05-06 | 12.58 | 12.65 | 12.06 | 12.22 | -2.08% | 0.69 | 2.51% |
| 2026-04-30 | 12.66 | 12.72 | 12.31 | 12.48 | -1.11% | 0.52 | 1.88% |
| 2026-04-29 | 12.50 | 12.95 | 12.41 | 12.62 | +0.08% | 0.70 | 2.47% |
| 2026-04-28 | 13.01 | 13.08 | 12.50 | 12.61 | -4.18% | 0.73 | 2.58% |
| 2026-04-27 | 13.23 | 13.27 | 12.89 | 13.16 | +0.15% | 0.47 | 1.61% |
| 2026-04-24 | 13.10 | 13.30 | 12.78 | 13.14 | -1.20% | 0.50 | 1.71% |
| 2026-04-23 | 13.50 | 13.50 | 13.18 | 13.30 | -0.75% | 0.33 | 1.12% |
| 2026-04-22 | 13.50 | 13.50 | 13.30 | 13.40 | -0.45% | 0.34 | 1.14% |