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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.00 | 12.08 | 11.22 | 11.48 | -6.13% | 0.57 | 2.18% |
| 2026-03-20 | 12.66 | 12.74 | 12.21 | 12.23 | -2.94% | 0.46 | 1.68% |
| 2026-03-19 | 12.88 | 12.95 | 12.55 | 12.60 | -2.48% | 0.30 | 1.07% |
| 2026-03-18 | 12.76 | 12.98 | 12.65 | 12.92 | +1.25% | 0.26 | 0.92% |
| 2026-03-17 | 13.02 | 13.09 | 12.72 | 12.76 | -1.69% | 0.28 | 0.98% |
| 2026-03-16 | 12.73 | 13.09 | 12.68 | 12.98 | +1.41% | 0.42 | 1.46% |
| 2026-03-13 | 12.98 | 13.08 | 12.78 | 12.80 | -0.70% | 0.35 | 1.20% |
| 2026-03-12 | 13.12 | 13.17 | 12.85 | 12.89 | -1.30% | 0.33 | 1.12% |
| 2026-03-11 | 13.43 | 13.47 | 13.03 | 13.06 | -2.54% | 0.35 | 1.19% |
| 2026-03-10 | 13.12 | 13.44 | 13.12 | 13.40 | +2.76% | 0.31 | 1.05% |
| 2026-03-09 | 13.01 | 13.17 | 12.80 | 13.04 | -1.06% | 0.45 | 1.55% |
| 2026-03-06 | 12.85 | 13.20 | 12.75 | 13.18 | +2.57% | 0.33 | 1.13% |
| 2026-03-05 | 12.80 | 13.08 | 12.72 | 12.85 | +1.58% | 0.30 | 1.04% |
| 2026-03-04 | 12.51 | 12.75 | 12.48 | 12.65 | -0.47% | 0.38 | 1.34% |
| 2026-03-03 | 13.13 | 13.29 | 12.69 | 12.71 | -2.83% | 0.53 | 1.82% |
| 2026-03-02 | 13.61 | 13.79 | 13.00 | 13.08 | -5.22% | 0.79 | 2.66% |
| 2026-02-27 | 13.86 | 13.86 | 13.66 | 13.80 | -0.43% | 0.32 | 1.05% |
| 2026-02-26 | 14.02 | 14.04 | 13.79 | 13.86 | -0.57% | 0.33 | 1.07% |
| 2026-02-25 | 14.13 | 14.18 | 13.93 | 13.94 | -1.20% | 0.38 | 1.22% |
| 2026-02-24 | 13.94 | 14.15 | 13.89 | 14.11 | +2.54% | 0.53 | 1.68% |