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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.02 | 14.18 | 13.82 | 13.93 | -0.36% | 0.80 | 2.55% |
| 2026-01-15 | 14.50 | 15.38 | 13.82 | 13.98 | -0.78% | 1.40 | 4.40% |
| 2026-01-14 | 13.98 | 14.19 | 13.78 | 14.09 | +1.00% | 0.85 | 2.69% |
| 2026-01-13 | 14.20 | 14.28 | 13.80 | 13.95 | -1.41% | 0.64 | 2.03% |
| 2026-01-12 | 14.12 | 14.24 | 13.98 | 14.15 | +1.22% | 0.69 | 2.17% |
| 2026-01-09 | 14.28 | 14.33 | 13.86 | 13.98 | -1.89% | 0.76 | 2.44% |
| 2026-01-08 | 13.98 | 14.36 | 13.62 | 14.25 | +3.49% | 1.03 | 3.25% |
| 2026-01-07 | 13.70 | 14.28 | 13.57 | 13.77 | +0.07% | 1.27 | 4.06% |
| 2026-01-06 | 12.85 | 13.98 | 12.78 | 13.76 | +7.42% | 1.42 | 4.67% |
| 2026-01-05 | 12.73 | 12.87 | 12.63 | 12.81 | +1.10% | 0.38 | 1.33% |
| 2025-12-31 | 12.70 | 12.71 | 12.49 | 12.67 | -0.08% | 0.25 | 0.88% |
| 2025-12-30 | 12.77 | 12.97 | 12.65 | 12.68 | -1.25% | 0.32 | 1.12% |
| 2025-12-29 | 12.68 | 12.89 | 12.57 | 12.84 | +1.26% | 0.39 | 1.36% |
| 2025-12-26 | 12.78 | 12.89 | 12.62 | 12.68 | -0.86% | 0.55 | 1.92% |
| 2025-12-25 | 13.23 | 13.56 | 12.57 | 12.79 | +1.75% | 0.89 | 3.08% |
| 2025-12-24 | 12.32 | 12.64 | 12.22 | 12.57 | +1.95% | 0.27 | 0.97% |
| 2025-12-23 | 12.53 | 12.53 | 12.18 | 12.33 | -0.88% | 0.25 | 0.92% |
| 2025-12-22 | 12.41 | 12.57 | 12.30 | 12.44 | +0.73% | 0.38 | 1.38% |
| 2025-12-19 | 12.11 | 12.38 | 12.03 | 12.35 | +2.49% | 0.33 | 1.19% |
| 2025-12-18 | 11.92 | 12.18 | 11.76 | 12.05 | +1.35% | 0.33 | 1.22% |