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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.00 | 15.27 | 14.83 | 15.27 | +3.53% | 0.85 | 2.56% |
| 2025-09-15 | 15.04 | 15.12 | 14.74 | 14.75 | -1.93% | 0.56 | 1.72% |
| 2025-09-12 | 15.20 | 15.22 | 15.01 | 15.04 | -0.33% | 0.47 | 1.41% |
| 2025-09-11 | 14.66 | 15.13 | 14.43 | 15.09 | +2.79% | 0.83 | 2.51% |
| 2025-09-10 | 14.51 | 14.83 | 14.42 | 14.68 | +0.76% | 0.35 | 1.06% |
| 2025-09-09 | 14.95 | 14.95 | 14.52 | 14.57 | -2.15% | 0.56 | 1.71% |
| 2025-09-08 | 14.80 | 14.99 | 14.71 | 14.89 | +0.27% | 0.62 | 1.89% |
| 2025-09-05 | 14.60 | 14.85 | 14.33 | 14.85 | +1.99% | 0.51 | 1.59% |
| 2025-09-04 | 14.76 | 15.03 | 14.38 | 14.56 | -1.29% | 0.78 | 2.40% |
| 2025-09-03 | 15.12 | 15.23 | 14.62 | 14.75 | -2.51% | 0.68 | 2.07% |
| 2025-09-02 | 15.60 | 15.65 | 14.91 | 15.13 | -3.01% | 1.14 | 3.41% |
| 2025-09-01 | 15.86 | 16.02 | 15.52 | 15.60 | +0.39% | 1.09 | 3.12% |
| 2025-08-29 | 16.05 | 16.05 | 15.47 | 15.54 | -2.63% | 1.18 | 3.39% |
| 2025-08-28 | 16.22 | 16.49 | 15.28 | 15.96 | -2.74% | 1.76 | 5.01% |
| 2025-08-27 | 17.02 | 17.08 | 16.31 | 16.41 | -3.36% | 1.68 | 4.51% |
| 2025-08-26 | 16.62 | 17.15 | 16.53 | 16.98 | +1.55% | 1.28 | 3.42% |
| 2025-08-25 | 16.85 | 16.93 | 16.57 | 16.72 | -0.48% | 1.16 | 3.13% |
| 2025-08-22 | 16.45 | 16.85 | 16.37 | 16.80 | +1.69% | 1.22 | 3.30% |
| 2025-08-21 | 16.53 | 16.66 | 16.36 | 16.52 | -0.12% | 0.90 | 2.45% |
| 2025-08-20 | 16.60 | 16.60 | 16.21 | 16.54 | -0.60% | 1.11 | 3.05% |