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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.45 | 13.77 | 13.33 | 13.46 | -1.54% | 0.38 | 1.26% |
| 2026-04-20 | 13.22 | 13.72 | 13.22 | 13.67 | +1.48% | 0.63 | 2.07% |
| 2026-04-17 | 13.69 | 13.69 | 13.34 | 13.47 | -1.39% | 0.37 | 1.23% |
| 2026-04-16 | 13.40 | 13.75 | 13.22 | 13.66 | +1.94% | 0.44 | 1.47% |
| 2026-04-15 | 13.75 | 13.75 | 13.28 | 13.40 | -2.26% | 0.54 | 1.81% |
| 2026-04-14 | 13.36 | 13.72 | 13.29 | 13.71 | +2.62% | 0.59 | 1.96% |
| 2026-04-13 | 13.25 | 13.45 | 13.11 | 13.36 | +0.30% | 0.38 | 1.29% |
| 2026-04-10 | 13.24 | 13.43 | 13.19 | 13.32 | +0.99% | 0.38 | 1.26% |
| 2026-04-09 | 13.17 | 13.29 | 13.01 | 13.19 | -0.45% | 0.38 | 1.30% |
| 2026-04-08 | 13.17 | 13.27 | 12.89 | 13.25 | +2.63% | 0.44 | 1.50% |
| 2026-04-07 | 12.58 | 12.93 | 12.44 | 12.91 | +2.62% | 0.47 | 1.64% |
| 2026-04-03 | 13.23 | 13.24 | 12.54 | 12.58 | -4.70% | 0.48 | 1.68% |
| 2026-04-02 | 13.07 | 13.29 | 12.93 | 13.20 | +0.30% | 0.50 | 1.71% |
| 2026-04-01 | 12.74 | 13.22 | 12.53 | 13.16 | +5.70% | 0.78 | 2.69% |
| 2026-03-31 | 12.61 | 12.86 | 12.40 | 12.45 | -1.19% | 0.75 | 2.67% |
| 2026-03-30 | 11.89 | 12.79 | 11.77 | 12.60 | +4.83% | 1.28 | 4.57% |
| 2026-03-27 | 12.02 | 12.12 | 11.78 | 12.02 | +1.09% | 0.38 | 1.41% |
| 2026-03-26 | 12.45 | 12.45 | 11.75 | 11.89 | -2.62% | 0.37 | 1.39% |
| 2026-03-25 | 12.03 | 12.28 | 11.99 | 12.21 | +2.00% | 0.38 | 1.39% |
| 2026-03-24 | 11.70 | 11.99 | 11.42 | 11.97 | +4.27% | 0.48 | 1.83% |