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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.03 | 14.15 | 13.91 | 13.93 | -0.71% | 0.41 | 1.31% |
| 2025-10-21 | 13.70 | 14.07 | 13.63 | 14.03 | +2.41% | 0.50 | 1.62% |
| 2025-10-20 | 13.58 | 13.71 | 13.46 | 13.70 | +2.24% | 0.38 | 1.25% |
| 2025-10-17 | 13.60 | 13.80 | 13.40 | 13.40 | -1.62% | 0.45 | 1.47% |
| 2025-10-16 | 13.62 | 13.79 | 13.50 | 13.62 | -0.44% | 0.45 | 1.47% |
| 2025-10-15 | 13.43 | 13.70 | 13.26 | 13.68 | +2.40% | 0.43 | 1.41% |
| 2025-10-14 | 13.66 | 13.93 | 13.31 | 13.36 | -1.76% | 0.52 | 1.72% |
| 2025-10-13 | 13.45 | 13.65 | 12.68 | 13.60 | -0.66% | 0.43 | 1.45% |
| 2025-10-10 | 13.67 | 13.82 | 13.60 | 13.69 | +0.22% | 0.41 | 1.34% |
| 2025-10-09 | 13.80 | 13.88 | 13.63 | 13.66 | -0.65% | 0.46 | 1.51% |
| 2025-09-30 | 13.81 | 14.08 | 13.75 | 13.75 | -1.36% | 0.44 | 1.44% |
| 2025-09-29 | 13.83 | 13.95 | 13.51 | 13.94 | +0.80% | 0.42 | 1.37% |
| 2025-09-26 | 13.87 | 14.12 | 13.78 | 13.83 | -0.58% | 0.43 | 1.40% |
| 2025-09-25 | 14.04 | 14.15 | 13.86 | 13.91 | -0.78% | 0.55 | 1.77% |
| 2025-09-24 | 14.03 | 14.31 | 13.92 | 14.02 | -0.43% | 0.54 | 1.73% |
| 2025-09-23 | 14.35 | 14.37 | 13.75 | 14.08 | -2.02% | 0.62 | 2.00% |
| 2025-09-22 | 14.42 | 14.52 | 14.22 | 14.37 | -0.69% | 0.42 | 1.33% |
| 2025-09-19 | 14.95 | 14.95 | 14.26 | 14.47 | -1.03% | 0.54 | 1.69% |
| 2025-09-18 | 15.00 | 15.05 | 14.50 | 14.62 | -2.53% | 0.60 | 1.82% |
| 2025-09-17 | 15.07 | 15.18 | 14.92 | 15.00 | -1.77% | 0.67 | 2.02% |