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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.00 | 12.04 | 11.61 | 11.89 | -0.92% | 0.39 | 1.49% |
| 2025-12-16 | 12.21 | 12.33 | 11.98 | 12.00 | -2.28% | 0.32 | 1.18% |
| 2025-12-15 | 11.85 | 12.42 | 11.85 | 12.28 | +1.91% | 0.47 | 1.72% |
| 2025-12-12 | 12.23 | 12.39 | 12.02 | 12.05 | -1.31% | 0.41 | 1.49% |
| 2025-12-11 | 12.67 | 12.74 | 12.19 | 12.21 | -3.63% | 0.44 | 1.58% |
| 2025-12-10 | 12.83 | 12.99 | 12.60 | 12.67 | -1.25% | 0.26 | 0.92% |
| 2025-12-09 | 12.90 | 13.03 | 12.78 | 12.83 | -0.77% | 0.31 | 1.07% |
| 2025-12-08 | 13.02 | 13.08 | 12.88 | 12.93 | -0.31% | 0.25 | 0.86% |
| 2025-12-05 | 12.75 | 12.98 | 12.53 | 12.97 | +1.97% | 0.32 | 1.12% |
| 2025-12-04 | 12.98 | 13.10 | 12.64 | 12.72 | -1.93% | 0.36 | 1.28% |
| 2025-12-03 | 13.37 | 13.43 | 12.93 | 12.97 | -3.21% | 0.55 | 1.87% |
| 2025-12-02 | 13.45 | 13.60 | 13.32 | 13.40 | -1.03% | 0.50 | 1.67% |
| 2025-12-01 | 13.49 | 13.77 | 13.35 | 13.54 | +0.45% | 0.60 | 1.96% |
| 2025-11-28 | 13.31 | 13.52 | 13.15 | 13.48 | +0.97% | 0.44 | 1.48% |
| 2025-11-27 | 12.98 | 13.48 | 12.96 | 13.35 | +1.75% | 0.59 | 2.00% |
| 2025-11-26 | 13.26 | 13.46 | 13.04 | 13.12 | -0.98% | 0.50 | 1.68% |
| 2025-11-25 | 13.05 | 13.47 | 12.97 | 13.25 | +1.30% | 0.80 | 2.69% |
| 2025-11-24 | 12.53 | 13.58 | 12.50 | 13.08 | +5.06% | 1.32 | 4.49% |
| 2025-11-21 | 12.32 | 12.74 | 12.26 | 12.45 | +0.48% | 0.87 | 3.12% |
| 2025-11-20 | 12.44 | 12.47 | 12.21 | 12.39 | +0.57% | 0.63 | 2.28% |