汉得信息(300170)股票行情
汉得信息(300170)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 18.75 | 18.70 | -0.19 | -1.01% | 18.60 | 19.05 | 460179 | 86429.51 | 4.86% | 46.00 |
| 2025-03-27 | 19.05 | 18.89 | -0.41 | -2.12% | 18.58 | 19.30 | 649292 | 122939.03 | 6.85% | 35.00 |
| 2025-03-26 | 18.33 | 19.30 | 0.93 | 5.06% | 18.30 | 19.37 | 971561 | 182996.20 | 10.25% | 137.00 |
| 2025-03-25 | 18.98 | 18.37 | -0.60 | -3.16% | 18.28 | 19.35 | 713628 | 134117.12 | 7.53% | 30.00 |
| 2025-03-24 | 19.60 | 18.97 | -0.72 | -3.66% | 18.41 | 19.68 | 919535 | 174087.72 | 9.70% | 17.00 |
| 2025-03-21 | 20.00 | 19.69 | -0.60 | -2.96% | 19.60 | 21.11 | 948554 | 191841.83 | 10.01% | 91.00 |
| 2025-03-20 | 19.90 | 20.29 | 0.27 | 1.35% | 19.90 | 20.79 | 977264 | 199390.55 | 10.31% | 43.00 |
| 2025-03-19 | 20.11 | 20.02 | -0.33 | -1.62% | 19.81 | 20.50 | 810713 | 163247.39 | 8.56% | 44.00 |
| 2025-03-18 | 20.75 | 20.35 | -0.47 | -2.26% | 20.34 | 21.19 | 1027332 | 212627.41 | 10.84% | 91.00 |
| 2025-03-17 | 21.16 | 20.82 | -0.69 | -3.21% | 20.61 | 21.25 | 1023120 | 213580.31 | 10.80% | 115.00 |
| 2025-03-14 | 21.39 | 21.51 | -0.48 | -2.18% | 20.85 | 21.82 | 1470897 | 313491.19 | 15.52% | 23.00 |
| 2025-03-13 | 20.96 | 21.99 | 0.98 | 4.66% | 20.35 | 21.99 | 1988916 | 421737.62 | 20.99% | 390.00 |
| 2025-03-12 | 21.50 | 21.01 | 0.11 | 0.53% | 20.91 | 21.80 | 1768263 | 376055.72 | 18.66% | 107.00 |
| 2025-03-11 | 21.02 | 20.90 | -0.32 | -1.51% | 20.61 | 21.45 | 1575161 | 331163.69 | 16.62% | 118.00 |
| 2025-03-10 | 23.02 | 21.22 | -1.93 | -8.34% | 21.03 | 23.45 | 2457006 | 533705.88 | 25.93% | 161.00 |
| 2025-03-07 | 24.98 | 23.15 | 0.43 | 1.89% | 22.71 | 26.63 | 5032456 | 1247288.88 | 53.11% | 63.00 |
| 2025-03-06 | 21.50 | 22.72 | 3.79 | 20.02% | 21.12 | 22.72 | 2822097 | 623268.88 | 29.78% | 3.00 |
| 2025-03-05 | 18.65 | 18.93 | 0.31 | 1.66% | 18.19 | 18.98 | 1026868 | 191430.12 | 10.84% | 18.00 |
| 2025-03-04 | 18.18 | 18.62 | -0.17 | -0.90% | 18.18 | 19.09 | 1129742 | 210628.73 | 11.92% | 43.00 |
| 2025-03-03 | 19.01 | 18.79 | 0.83 | 4.62% | 18.45 | 19.90 | 1693709 | 324973.34 | 17.87% | 46.00 |
| 2025-02-28 | 18.64 | 17.96 | -0.92 | -4.87% | 17.85 | 18.95 | 899931 | 165770.42 | 9.50% | 47.00 |
| 2025-02-27 | 19.25 | 18.88 | -0.58 | -2.98% | 18.50 | 19.65 | 1118481 | 211939.52 | 11.80% | 42.00 |
| 2025-02-26 | 19.39 | 19.46 | 0.15 | 0.78% | 19.02 | 19.68 | 1052812 | 203659.92 | 11.11% | 86.00 |
| 2025-02-25 | 19.80 | 19.31 | -1.60 | -7.65% | 19.21 | 20.07 | 1670070 | 327414.31 | 17.62% | 451.00 |
| 2025-02-24 | 21.83 | 20.91 | -1.47 | -6.57% | 20.80 | 21.97 | 1535995 | 328655.78 | 16.21% | 256.00 |
| 2025-02-21 | 21.47 | 22.38 | 0.84 | 3.90% | 20.75 | 22.88 | 2371237 | 515142.19 | 25.02% | 166.00 |
| 2025-02-20 | 21.18 | 21.54 | 0.05 | 0.23% | 20.72 | 22.00 | 1776340 | 379165.81 | 18.75% | 236.00 |
| 2025-02-19 | 20.88 | 21.49 | 0.39 | 1.85% | 20.44 | 21.65 | 1767174 | 374096.06 | 18.65% | 69.00 |
| 2025-02-18 | 20.90 | 21.10 | -0.11 | -0.52% | 20.38 | 21.71 | 1754153 | 370392.41 | 18.51% | 734.00 |
| 2025-02-17 | 22.58 | 21.21 | -1.60 | -7.01% | 21.00 | 22.90 | 2188803 | 478838.38 | 23.10% | 89.00 |
| 2025-02-14 | 22.30 | 22.81 | -0.27 | -1.17% | 21.77 | 23.57 | 2388286 | 542216.50 | 25.20% | 1244.00 |
| 2025-02-13 | 23.10 | 23.08 | -2.14 | -8.49% | 22.21 | 24.36 | 3218018 | 745696.38 | 33.96% | 428.00 |
| 2025-02-12 | 20.77 | 25.22 | 4.20 | 19.98% | 20.77 | 25.22 | 3640431 | 844706.06 | 38.42% | 1.00 |
| 2025-02-11 | 20.67 | 21.02 | -0.58 | -2.69% | 19.83 | 23.30 | 3120611 | 665966.44 | 32.93% | 307.00 |
| 2025-02-10 | 20.99 | 21.60 | 1.33 | 6.56% | 20.50 | 21.99 | 2734919 | 579269.50 | 28.86% | 437.00 |
| 2025-02-07 | 20.55 | 20.27 | -0.86 | -4.07% | 20.06 | 22.10 | 3040907 | 630754.69 | 32.09% | 201.00 |
| 2025-02-06 | 18.80 | 21.13 | 1.35 | 6.83% | 18.23 | 21.23 | 3220688 | 636574.25 | 33.99% | 795.00 |
| 2025-02-05 | 20.35 | 19.78 | 0.19 | 0.97% | 18.51 | 20.70 | 3324186 | 650440.56 | 35.08% | 105.00 |
| 2025-01-27 | 21.52 | 19.59 | 0.03 | 0.15% | 19.21 | 22.20 | 3770244 | 769954.69 | 39.79% | 494.00 |
| 2025-01-24 | 17.20 | 19.56 | 3.26 | 20.00% | 17.06 | 19.56 | 2293706 | 420567.00 | 24.21% | 1.00 |
| 2025-01-23 | 14.25 | 16.30 | 2.45 | 17.69% | 14.24 | 16.62 | 3141586 | 506096.62 | 33.15% | 187.00 |
| 2025-01-22 | 13.51 | 13.85 | -0.20 | -1.42% | 13.45 | 14.03 | 1136633 | 156418.72 | 11.99% | 40.00 |
| 2025-01-21 | 12.81 | 14.05 | 1.56 | 12.49% | 12.80 | 14.08 | 1650562 | 219862.06 | 17.42% | 95.00 |
| 2025-01-20 | 12.42 | 12.49 | 0.35 | 2.88% | 12.14 | 12.74 | 790924 | 98892.98 | 8.35% | 0.00 |
| 2025-01-17 | 12.32 | 12.14 | -0.33 | -2.65% | 11.81 | 12.40 | 980133 | 118398.92 | 10.34% | 0.00 |
| 2025-01-16 | 12.83 | 12.47 | -0.03 | -0.24% | 12.40 | 13.07 | 1333502 | 169849.05 | 14.07% | 30.00 |
| 2025-01-15 | 12.45 | 12.50 | 0.04 | 0.32% | 12.08 | 12.76 | 1051006 | 130797.99 | 11.09% | 6.00 |
| 2025-01-14 | 11.90 | 12.46 | 0.62 | 5.24% | 11.83 | 12.56 | 1163358 | 143271.75 | 12.28% | 40.00 |
| 2025-01-13 | 11.11 | 11.84 | 0.54 | 4.78% | 10.90 | 12.08 | 997217 | 116254.76 | 10.52% | 3.00 |
| 2025-01-10 | 11.96 | 11.30 | -0.81 | -6.69% | 11.28 | 12.07 | 922367 | 107822.34 | 9.73% | 27.00 |
| 2025-01-09 | 11.36 | 12.11 | 0.64 | 5.58% | 11.28 | 12.31 | 1522445 | 181151.61 | 16.07% | 15.00 |
| 2025-01-08 | 11.51 | 11.47 | 0.09 | 0.79% | 10.78 | 11.60 | 1022170 | 115066.23 | 10.79% | 0.00 |
| 2025-01-07 | 11.14 | 11.38 | 0.23 | 2.06% | 11.04 | 11.53 | 860995 | 97259.47 | 9.09% | 35.00 |
| 2025-01-06 | 11.31 | 11.15 | -0.17 | -1.50% | 10.93 | 11.57 | 702807 | 78843.42 | 7.42% | 4.00 |
| 2025-01-03 | 12.40 | 11.32 | -1.01 | -8.19% | 11.23 | 12.54 | 994730 | 116193.27 | 10.50% | 101.00 |
| 2025-01-02 | 12.31 | 12.33 | -0.07 | -0.56% | 11.96 | 12.73 | 929062 | 115134.28 | 9.80% | 0.00 |
| 2024-12-31 | 13.68 | 12.40 | -1.11 | -8.22% | 12.34 | 13.76 | 1299715 | 167038.83 | 13.72% | 8.00 |
| 2024-12-30 | 13.83 | 13.51 | -0.32 | -2.31% | 13.24 | 14.11 | 989498 | 135285.86 | 10.44% | 35.00 |
| 2024-12-27 | 13.80 | 13.83 | 0.08 | 0.58% | 13.74 | 14.90 | 1587176 | 226074.52 | 16.75% | 273.00 |
| 2024-12-26 | 13.64 | 13.75 | 0.41 | 3.07% | 13.33 | 14.14 | 1295339 | 178096.08 | 13.67% | 121.00 |
| 2024-12-25 | 13.86 | 13.34 | -0.61 | -4.37% | 12.96 | 14.06 | 1239942 | 165874.80 | 13.09% | 203.00 |
| 2024-12-24 | 14.10 | 13.95 | -0.20 | -1.41% | 13.51 | 14.45 | 1461705 | 203692.11 | 15.43% | 73.00 |
| 2024-12-23 | 15.40 | 14.15 | -1.56 | -9.93% | 14.08 | 15.59 | 1770033 | 260007.89 | 18.68% | 82.00 |
| 2024-12-20 | 14.60 | 15.71 | 0.31 | 2.01% | 14.21 | 16.30 | 2108385 | 321752.34 | 22.25% | 107.00 |
| 2024-12-19 | 14.00 | 15.40 | 1.39 | 9.92% | 13.95 | 16.61 | 2736092 | 407569.44 | 28.87% | 147.00 |
| 2024-12-18 | 12.40 | 14.01 | 1.47 | 11.72% | 11.80 | 14.84 | 2667494 | 358287.62 | 28.15% | 144.00 |
| 2024-12-17 | 13.30 | 12.54 | -0.44 | -3.39% | 12.08 | 13.60 | 1626435 | 205230.84 | 17.16% | 84.00 |
| 2024-12-16 | 13.30 | 12.98 | -0.20 | -1.52% | 12.30 | 13.30 | 1943681 | 247746.81 | 20.51% | 74.00 |
| 2024-12-13 | 11.91 | 13.18 | 1.36 | 11.51% | 11.91 | 13.98 | 2613929 | 341340.31 | 27.58% | 101.00 |
| 2024-12-12 | 11.90 | 11.82 | 0.40 | 3.50% | 11.24 | 12.33 | 1930869 | 227506.81 | 20.38% | 260.00 |
| 2024-12-11 | 10.78 | 11.42 | 0.46 | 4.20% | 10.55 | 11.48 | 1550009 | 170346.94 | 16.36% | 123.00 |
| 2024-12-10 | 10.55 | 10.96 | 0.73 | 7.14% | 10.29 | 11.20 | 1310904 | 141020.20 | 13.83% | 87.00 |
| 2024-12-09 | 10.38 | 10.23 | 0.00 | 0.00% | 10.09 | 10.44 | 621706 | 63857.26 | 6.56% | 13.00 |
| 2024-12-06 | 10.19 | 10.23 | 0.04 | 0.39% | 10.03 | 10.38 | 704726 | 71655.80 | 7.44% | 70.00 |
| 2024-12-05 | 9.65 | 10.19 | 0.49 | 5.05% | 9.63 | 10.35 | 917557 | 93282.20 | 9.68% | 68.00 |
| 2024-12-04 | 9.88 | 9.70 | -0.22 | -2.22% | 9.62 | 10.04 | 435506 | 42769.49 | 4.60% | 50.00 |
| 2024-12-03 | 9.88 | 9.92 | 0.04 | 0.40% | 9.70 | 10.03 | 468253 | 46209.87 | 4.94% | 0.00 |
| 2024-12-02 | 9.67 | 9.88 | 0.19 | 1.96% | 9.60 | 10.03 | 570478 | 56232.94 | 6.02% | 7.00 |
| 2024-11-29 | 9.38 | 9.69 | 0.29 | 3.09% | 9.30 | 9.82 | 607925 | 58427.89 | 6.42% | 19.00 |
| 2024-11-28 | 9.50 | 9.40 | -0.09 | -0.95% | 9.37 | 9.69 | 399492 | 37898.31 | 4.22% | 15.00 |
深证大盘股票行情在线 K线走势图
