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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.19 | 12.63 | 12.19 | 12.32 | -0.08% | 1.17 | 4.23% |
| 2025-11-18 | 13.43 | 13.60 | 12.20 | 12.33 | -13.90% | 2.08 | 7.38% |
| 2025-11-17 | 14.20 | 14.34 | 14.16 | 14.32 | +0.63% | 0.40 | 1.24% |
| 2025-11-14 | 14.21 | 14.47 | 14.18 | 14.23 | -0.77% | 0.58 | 1.82% |
| 2025-11-13 | 14.13 | 14.36 | 14.07 | 14.34 | +0.70% | 0.37 | 1.15% |
| 2025-11-12 | 14.32 | 14.33 | 14.12 | 14.24 | -0.35% | 0.29 | 0.92% |
| 2025-11-11 | 14.21 | 14.40 | 14.16 | 14.29 | +0.35% | 0.44 | 1.38% |
| 2025-11-10 | 14.03 | 14.28 | 13.96 | 14.24 | +1.71% | 0.44 | 1.38% |
| 2025-11-07 | 13.97 | 14.14 | 13.90 | 14.00 | 0.00% | 0.25 | 0.80% |
| 2025-11-06 | 14.26 | 14.32 | 13.97 | 14.00 | -1.55% | 0.47 | 1.50% |
| 2025-11-05 | 13.90 | 14.33 | 13.86 | 14.22 | +1.43% | 0.61 | 1.93% |
| 2025-11-04 | 14.00 | 14.22 | 13.83 | 14.02 | -0.28% | 0.52 | 1.68% |
| 2025-11-03 | 13.95 | 14.10 | 13.85 | 14.06 | +0.93% | 0.44 | 1.41% |
| 2025-10-31 | 13.84 | 14.00 | 13.70 | 13.93 | +1.02% | 0.69 | 2.22% |
| 2025-10-30 | 14.20 | 14.68 | 13.66 | 13.79 | +0.36% | 1.23 | 3.88% |
| 2025-10-29 | 13.93 | 13.93 | 13.61 | 13.74 | -1.36% | 0.40 | 1.31% |
| 2025-10-28 | 13.80 | 13.98 | 13.78 | 13.93 | +0.22% | 0.33 | 1.07% |
| 2025-10-27 | 13.90 | 13.96 | 13.68 | 13.90 | +0.43% | 0.51 | 1.64% |
| 2025-10-24 | 13.82 | 14.08 | 13.79 | 13.84 | -0.79% | 0.37 | 1.19% |
| 2025-10-23 | 13.93 | 13.99 | 13.73 | 13.95 | +0.14% | 0.38 | 1.22% |