汉得信息 (300170) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	15.01	15.14	0.02	0.13%	14.75	15.25	322375	48473	3.24%
2026-09-15	15.10	15.12	0.14	0.93%	14.96	15.30	392670	59406	3.95%
2026-09-14	14.91	14.98	0.06	0.40%	14.77	15.11	253530	37927	2.55%
2026-09-11	15.22	14.92	-0.52	-3.37%	14.70	15.35	364511	54545	3.67%
2026-09-10	15.88	15.44	-0.31	-1.97%	15.38	15.88	254763	39485	2.56%
2026-09-09	16.05	15.75	-0.47	-2.90%	15.68	16.19	397384	63038	4.00%
2026-09-08	16.39	16.22	-0.25	-1.52%	16.13	16.73	370903	60848	3.73%
2026-09-07	16.62	16.47	-0.14	-0.84%	16.33	16.71	455229	75117	4.58%
2026-09-04	16.85	16.61	0.15	0.91%	16.51	17.52	801679	136868	8.06%
2026-09-03	16.88	16.46	-0.24	-1.44%	16.42	17.07	418081	69726	4.20%
2026-09-02	17.03	16.70	-0.53	-3.08%	16.69	17.10	472389	79487	4.75%
2026-09-01	17.23	17.23	0.26	1.53%	16.80	17.49	883590	152016	8.89%
2026-08-31	16.36	16.97	0.33	1.98%	16.11	17.05	957673	159139	9.63%
2026-08-28	16.17	16.64	1.34	8.76%	15.71	18.00	1404536	236078	14.13%
2026-08-27	15.18	15.30	0.27	1.80%	15.07	15.38	320749	48838	3.23%
2026-08-26	15.20	15.03	-0.15	-0.99%	14.95	15.25	199183	30079	2.00%
2026-08-25	14.99	15.18	0.16	1.07%	14.78	15.29	275408	41411	2.77%
2026-08-24	15.50	15.02	-0.51	-3.28%	14.81	15.58	294354	44345	2.96%
2026-08-21	15.48	15.53	-0.07	-0.45%	15.18	15.60	243527	37635	2.45%
2026-08-20	15.99	15.60	-0.10	-0.64%	15.54	16.09	299911	47346	3.02%
2026-08-19	16.44	15.70	-1.05	-6.27%	15.65	16.52	470849	75306	4.74%
2026-08-18	17.22	16.75	-0.62	-3.57%	16.49	17.22	567295	95061	5.71%
2026-08-17	17.18	17.37	0.01	0.06%	16.84	17.38	574594	98283	5.78%
2026-08-14	17.34	17.36	0.24	1.40%	16.87	18.42	922941	161493	9.29%
2026-08-13	17.91	17.12	-0.61	-3.44%	17.12	18.16	851825	150221	8.57%
2026-08-12	18.50	17.73	-0.28	-1.55%	17.65	18.68	869188	156772	8.75%
2026-08-11	17.85	18.01	0.41	2.33%	17.24	18.64	976315	176392	9.82%
2026-08-10	17.80	17.60	-0.21	-1.18%	17.30	18.13	584632	102982	5.88%
2026-08-07	18.03	17.81	-0.49	-2.68%	17.20	18.12	1076646	189788	10.83%
2026-08-06	17.10	18.30	0.72	4.10%	17.05	19.10	1420365	261598	14.29%
2026-08-05	16.80	17.58	0.69	4.09%	16.70	18.25	1053692	185965	10.60%
2026-08-04	16.30	16.89	0.89	5.56%	16.22	17.05	840193	140429	8.45%
2026-08-03	16.52	16.00	-0.65	-3.90%	15.92	16.68	830380	134911	8.36%
2026-07-31	14.77	16.65	1.58	10.48%	14.77	17.25	1296719	212826	13.05%
2026-07-30	14.55	15.07	0.56	3.86%	14.50	15.49	801345	121341	8.06%
2026-07-29	14.45	14.51	0.21	1.47%	13.93	14.69	421800	60652	4.24%
2026-07-28	14.08	14.30	-0.01	-0.07%	14.05	14.58	306535	44013	3.08%
2026-07-27	13.75	14.31	0.49	3.55%	13.60	14.32	298869	42139	3.01%
2026-07-24	14.44	13.82	-0.88	-5.99%	13.81	14.44	396675	55819	3.99%
2026-07-23	14.78	14.70	-0.12	-0.81%	14.42	14.88	331906	48614	3.34%
2026-07-22	15.10	14.82	-0.47	-3.07%	14.80	15.29	455869	68506	4.59%
2026-07-21	14.30	15.29	0.63	4.30%	14.25	15.30	652070	97037	6.56%
2026-07-20	14.48	14.66	0.55	3.90%	14.06	14.86	464771	67305	4.68%
2026-07-17	15.04	14.11	-1.10	-7.23%	14.00	15.44	557790	82151	5.61%
2026-07-16	15.02	15.21	0.20	1.33%	14.80	15.63	499119	76075	5.02%
2026-07-15	14.99	15.01	0.06	0.40%	14.84	15.35	390380	59029	3.93%
2026-07-14	15.28	14.95	-0.35	-2.29%	14.30	15.45	505252	74562	5.08%
2026-07-13	15.60	15.30	-0.46	-2.92%	15.11	15.98	541862	83734	5.45%
2026-07-10	14.78	15.76	0.75	5.00%	14.74	16.66	879219	139185	8.85%
2026-07-09	14.47	15.01	0.34	2.32%	14.35	15.12	556670	82456	5.60%
2026-07-08	14.19	14.67	0.62	4.41%	14.05	14.85	569735	82746	5.73%
2026-07-07	14.60	14.05	-0.42	-2.90%	13.98	14.70	325304	46478	3.27%
2026-07-06	15.02	14.47	-0.55	-3.66%	14.46	15.08	380102	55954	3.82%
2026-07-03	15.31	15.02	-0.29	-1.89%	14.99	15.49	400657	60777	4.03%
2026-07-02	16.01	15.31	-0.37	-2.36%	15.18	16.32	594956	93151	5.99%
2026-07-01	15.62	15.68	0.44	2.89%	15.60	16.22	574390	91069	5.78%
2026-06-30	14.91	15.24	0.39	2.63%	14.77	15.43	400034	60761	4.03%
2026-06-29	15.39	14.85	-0.27	-1.79%	14.70	15.55	447898	67522	4.51%
2026-06-26	16.10	15.12	-1.21	-7.41%	15.12	16.16	607139	94119	6.11%
2026-06-25	17.02	16.33	-0.81	-4.73%	16.22	17.09	632413	104393	6.36%
2026-06-24	17.20	17.14	-0.06	-0.35%	16.80	17.35	381414	65051	3.84%
2026-06-23	18.08	17.20	-1.10	-6.01%	17.14	18.09	527370	92938	5.31%
2026-06-22	17.69	18.30	0.42	2.35%	17.46	18.35	661457	118381	6.66%
2026-06-18	17.44	17.88	0.44	2.52%	17.35	18.28	656049	117753	6.60%
2026-06-17	17.52	17.44	-0.25	-1.41%	17.28	17.68	318536	55410	3.21%
2026-06-16	17.46	17.69	0.06	0.34%	17.13	17.74	422676	73918	4.25%
2026-06-15	17.51	17.63	0.34	1.97%	17.39	17.81	376017	66021	3.78%
2026-06-12	17.10	17.29	0.45	2.67%	16.84	17.50	500324	86215	5.03%
2026-06-11	17.11	16.84	-0.43	-2.49%	16.56	17.18	445972	74843	4.49%
2026-06-10	17.78	17.27	-0.72	-4.00%	17.19	18.20	467647	82402	4.71%
2026-06-09	17.85	17.99	0.31	1.75%	17.31	18.11	505990	89747	5.18%