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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.06 | 13.44 | 12.88 | 13.40 | +2.52% | 0.91 | 3.09% |
| 2025-05-23 | 13.70 | 13.95 | 13.01 | 13.07 | -5.43% | 1.75 | 5.85% |
| 2025-05-22 | 14.88 | 14.88 | 13.81 | 13.82 | -9.38% | 2.67 | 8.42% |
| 2025-05-21 | 15.00 | 15.49 | 14.70 | 15.25 | -2.24% | 3.24 | 9.68% |
| 2025-05-20 | 14.30 | 15.85 | 13.96 | 15.60 | +6.92% | 4.74 | 14.36% |
| 2025-05-19 | 13.77 | 14.79 | 13.34 | 14.59 | +6.65% | 3.15 | 10.02% |
| 2025-05-16 | 14.46 | 14.88 | 13.68 | 13.68 | -0.44% | 2.27 | 7.19% |
| 2025-05-15 | 13.65 | 13.78 | 13.42 | 13.74 | +0.07% | 0.91 | 3.01% |
| 2025-05-14 | 13.60 | 14.16 | 13.30 | 13.73 | +1.18% | 1.49 | 4.91% |
| 2025-05-13 | 13.80 | 13.85 | 13.35 | 13.57 | -1.17% | 1.01 | 3.36% |
| 2025-05-12 | 13.50 | 13.78 | 13.27 | 13.73 | +2.62% | 1.40 | 4.67% |
| 2025-05-09 | 13.68 | 14.14 | 13.37 | 13.38 | -2.48% | 1.57 | 5.16% |
| 2025-05-08 | 13.90 | 14.08 | 13.67 | 13.72 | -3.04% | 1.97 | 6.41% |
| 2025-05-07 | 13.77 | 15.25 | 13.62 | 14.15 | +5.83% | 3.29 | 10.36% |
| 2025-05-06 | 12.99 | 13.39 | 12.92 | 13.37 | +2.93% | 1.68 | 5.76% |