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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.86 | 16.86 | 16.50 | 16.64 | -1.48% | 1.29 | 3.49% |
| 2025-08-18 | 16.60 | 17.15 | 16.49 | 16.89 | +1.69% | 2.36 | 6.35% |
| 2025-08-15 | 17.17 | 17.50 | 16.42 | 16.61 | +1.59% | 2.47 | 6.66% |
| 2025-08-14 | 16.67 | 16.87 | 16.30 | 16.35 | -1.98% | 1.12 | 3.04% |
| 2025-08-13 | 16.88 | 16.94 | 16.52 | 16.68 | -1.53% | 1.24 | 3.35% |
| 2025-08-12 | 17.31 | 17.35 | 16.81 | 16.94 | -1.80% | 1.49 | 3.96% |
| 2025-08-11 | 16.12 | 17.45 | 16.06 | 17.25 | +6.88% | 2.87 | 7.65% |
| 2025-08-08 | 16.47 | 16.59 | 16.08 | 16.14 | -2.77% | 1.60 | 4.44% |
| 2025-08-07 | 15.60 | 16.77 | 15.52 | 16.60 | +6.48% | 3.75 | 10.28% |
| 2025-08-06 | 15.47 | 15.67 | 15.28 | 15.59 | +0.45% | 1.05 | 3.04% |
| 2025-08-05 | 15.37 | 15.56 | 15.21 | 15.52 | +0.98% | 1.26 | 3.68% |
| 2025-08-04 | 15.30 | 15.54 | 15.13 | 15.37 | -3.45% | 1.98 | 5.83% |
| 2025-08-01 | 16.90 | 17.15 | 15.85 | 15.92 | +3.31% | 3.03 | 8.34% |
| 2025-07-31 | 15.80 | 16.06 | 15.38 | 15.41 | -2.96% | 1.32 | 3.79% |
| 2025-07-30 | 15.83 | 16.06 | 15.60 | 15.88 | -0.25% | 1.44 | 4.11% |
| 2025-07-29 | 15.70 | 15.99 | 15.70 | 15.92 | +1.14% | 1.21 | 3.43% |
| 2025-07-28 | 15.62 | 15.84 | 15.62 | 15.74 | +0.77% | 0.89 | 2.56% |
| 2025-07-25 | 16.33 | 16.54 | 15.53 | 15.62 | -1.64% | 1.74 | 5.00% |
| 2025-07-24 | 15.79 | 16.30 | 15.73 | 15.88 | +0.25% | 1.38 | 3.88% |
| 2025-07-23 | 16.16 | 16.32 | 15.80 | 15.84 | -1.98% | 1.30 | 3.68% |