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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.84 | 17.20 | 16.00 | 16.27 | +2.97% | 2.93 | 8.08% |
| 2025-06-23 | 14.95 | 15.83 | 14.51 | 15.80 | +4.22% | 2.14 | 6.34% |
| 2025-06-20 | 15.21 | 15.97 | 15.04 | 15.16 | -0.85% | 1.67 | 4.91% |
| 2025-06-19 | 15.77 | 16.70 | 15.22 | 15.29 | -3.17% | 2.29 | 6.49% |
| 2025-06-18 | 16.13 | 16.25 | 15.75 | 15.79 | -2.29% | 1.99 | 5.63% |
| 2025-06-17 | 15.09 | 16.93 | 15.00 | 16.16 | +7.16% | 4.00 | 11.15% |
| 2025-06-16 | 14.54 | 15.08 | 14.49 | 15.08 | +3.79% | 1.18 | 3.56% |
| 2025-06-13 | 15.12 | 15.15 | 14.48 | 14.53 | -3.90% | 1.28 | 3.95% |
| 2025-06-12 | 15.14 | 15.30 | 14.85 | 15.12 | -0.53% | 1.08 | 3.21% |
| 2025-06-11 | 15.33 | 15.48 | 15.09 | 15.20 | -1.17% | 1.25 | 3.71% |
| 2025-06-10 | 15.94 | 16.05 | 15.31 | 15.38 | -4.17% | 2.31 | 6.67% |
| 2025-06-09 | 15.28 | 16.40 | 15.15 | 16.05 | +5.45% | 3.61 | 10.27% |
| 2025-06-06 | 15.37 | 15.55 | 15.14 | 15.22 | -0.91% | 1.72 | 5.06% |
| 2025-06-05 | 15.67 | 16.45 | 15.16 | 15.36 | -1.92% | 3.39 | 9.74% |
| 2025-06-04 | 16.50 | 17.47 | 15.45 | 15.66 | -3.93% | 4.49 | 12.46% |
| 2025-06-03 | 15.10 | 16.50 | 15.10 | 16.30 | +5.57% | 4.37 | 12.20% |
| 2025-05-30 | 15.30 | 16.20 | 14.55 | 15.44 | -1.66% | 4.35 | 12.91% |
| 2025-05-29 | 13.66 | 16.56 | 13.60 | 15.70 | +13.44% | 5.83 | 16.95% |
| 2025-05-28 | 13.60 | 14.49 | 13.60 | 13.84 | +3.83% | 1.82 | 5.90% |
| 2025-05-27 | 13.45 | 13.48 | 13.20 | 13.33 | -0.52% | 0.78 | 2.63% |