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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.34 | 16.42 | 15.88 | 16.16 | -0.98% | 2.06 | 5.76% |
| 2025-07-21 | 15.05 | 16.77 | 15.05 | 16.32 | +9.16% | 3.50 | 9.84% |
| 2025-07-18 | 15.03 | 15.12 | 14.82 | 14.95 | -0.60% | 0.75 | 2.27% |
| 2025-07-17 | 14.95 | 15.36 | 14.83 | 15.04 | -0.07% | 1.31 | 3.93% |
| 2025-07-16 | 14.63 | 15.15 | 14.63 | 15.05 | +3.08% | 1.66 | 5.01% |
| 2025-07-15 | 15.70 | 15.92 | 14.20 | 14.60 | -7.48% | 2.64 | 8.00% |
| 2025-07-14 | 15.80 | 15.80 | 15.53 | 15.78 | -0.13% | 1.04 | 2.99% |
| 2025-07-11 | 16.28 | 16.31 | 15.55 | 15.80 | -3.13% | 1.81 | 5.16% |
| 2025-07-10 | 15.99 | 16.57 | 15.51 | 16.31 | +2.07% | 2.66 | 7.48% |
| 2025-07-09 | 15.51 | 16.28 | 15.48 | 15.98 | +2.24% | 2.48 | 7.02% |
| 2025-07-08 | 15.20 | 15.74 | 15.05 | 15.63 | +3.30% | 1.45 | 4.22% |
| 2025-07-07 | 14.86 | 15.45 | 14.86 | 15.13 | +1.61% | 0.89 | 2.63% |
| 2025-07-04 | 15.29 | 15.56 | 14.89 | 14.89 | -2.68% | 1.21 | 3.59% |
| 2025-07-03 | 15.28 | 15.70 | 15.15 | 15.30 | -0.20% | 1.06 | 3.11% |
| 2025-07-02 | 15.62 | 15.85 | 15.30 | 15.33 | -1.86% | 1.10 | 3.20% |
| 2025-07-01 | 15.68 | 15.78 | 15.35 | 15.62 | -0.32% | 1.29 | 3.75% |
| 2025-06-30 | 15.68 | 15.82 | 15.56 | 15.67 | -0.51% | 1.32 | 3.81% |
| 2025-06-27 | 15.90 | 16.16 | 15.67 | 15.75 | +0.13% | 1.42 | 4.04% |
| 2025-06-26 | 16.01 | 16.40 | 15.72 | 15.73 | -2.18% | 2.17 | 6.11% |
| 2025-06-25 | 16.03 | 16.22 | 15.78 | 16.08 | -1.17% | 2.09 | 5.89% |