汉嘉数智 (300746) - 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
2026-08-20	14.16	13.51	-0.17	-1.24%	13.46	14.16	34053	4673	1.52%
2026-08-19	14.05	13.68	-0.49	-3.46%	13.61	14.29	43902	6140	1.96%
2026-08-18	14.40	14.17	-0.31	-2.14%	14.13	14.47	34260	4890	1.53%
2026-08-17	14.47	14.48	0.01	0.07%	14.29	14.68	39845	5762	1.78%
2026-08-14	14.66	14.47	-0.13	-0.89%	14.30	14.75	53614	7754	2.40%
2026-08-13	15.25	14.60	-0.46	-3.05%	14.60	15.25	63521	9417	2.84%
2026-08-12	14.85	15.06	0.13	0.87%	14.72	15.63	79480	12061	3.56%
2026-08-11	14.92	14.93	-0.12	-0.80%	14.68	15.11	51415	7647	2.30%
2026-08-10	15.00	15.05	0.18	1.21%	14.60	15.05	64380	9566	2.88%
2026-08-07	14.79	14.87	0.16	1.09%	14.35	15.17	112904	16700	5.05%
2026-08-06	14.22	14.71	0.71	5.07%	14.03	14.71	109719	15901	4.91%
2026-08-05	14.01	14.00	0.02	0.14%	13.68	14.15	76310	10605	3.41%
2026-08-04	14.08	13.98	-0.01	-0.07%	13.78	14.25	100438	14067	4.49%
2026-08-03	13.30	13.99	0.53	3.94%	13.30	14.12	112372	15477	5.03%
2026-07-31	12.15	13.46	1.47	12.26%	12.15	13.54	132699	17320	5.94%
2026-07-30	12.27	11.99	-0.43	-3.46%	11.90	12.56	99352	12194	4.44%
2026-07-29	11.63	12.42	0.58	4.90%	11.38	12.54	169051	20557	7.56%
2026-07-28	10.28	11.84	1.55	15.06%	10.20	12.00	183008	21052	8.19%
2026-07-27	10.08	10.29	0.32	3.21%	9.94	10.33	21682	2213	0.97%
2026-07-24	10.12	9.97	-0.33	-3.20%	9.93	10.45	23952	2431	1.07%
2026-07-23	10.02	10.30	0.19	1.88%	9.95	10.31	27602	2806	1.23%
2026-07-22	10.09	10.11	-0.07	-0.69%	9.91	10.54	52336	5324	2.34%
2026-07-21	9.76	10.18	0.33	3.35%	9.07	10.22	73221	7066	3.28%
2026-07-20	10.53	9.85	-0.68	-6.46%	9.60	10.73	41677	4219	1.86%
2026-07-17	11.33	10.53	-0.69	-6.15%	10.49	11.34	35983	3909	1.61%
2026-07-16	11.08	11.22	0.08	0.72%	10.94	11.33	35648	3970	1.59%
2026-07-15	11.09	11.14	0.06	0.54%	10.73	11.24	54449	5992	2.44%
2026-07-14	10.55	11.08	0.48	4.53%	10.23	11.16	78695	8435	3.52%
2026-07-13	10.05	10.60	0.54	5.37%	9.76	10.83	70118	7278	3.14%
2026-07-10	9.82	10.06	0.24	2.44%	9.70	10.31	30597	3088	1.37%
2026-07-09	9.81	9.82	-0.03	-0.30%	9.39	9.85	36236	3498	1.62%
2026-07-08	9.98	9.85	-0.07	-0.71%	9.74	9.99	22653	2232	1.01%
2026-07-07	10.37	9.92	-0.45	-4.34%	9.83	10.45	34213	3451	1.53%
2026-07-06	10.90	10.37	-0.56	-5.12%	10.32	10.97	36216	3823	1.62%
2026-07-03	10.76	10.93	0.23	2.15%	10.62	11.06	41426	4502	1.85%
2026-07-02	10.78	10.70	-0.13	-1.20%	10.50	11.35	57023	6203	2.55%
2026-07-01	10.85	10.83	0.02	0.19%	10.58	11.17	27631	2998	1.24%
2026-06-30	10.46	10.81	0.26	2.46%	10.37	10.92	31735	3388	1.42%
2026-06-29	10.45	10.55	0.10	0.96%	10.09	10.57	38938	4048	1.74%
2026-06-26	10.85	10.45	-0.40	-3.69%	10.41	10.90	32418	3432	1.45%
2026-06-25	10.86	10.85	-0.06	-0.55%	10.66	11.04	30424	3292	1.36%
2026-06-24	11.29	10.91	-0.41	-3.62%	10.72	11.36	39805	4355	1.78%
2026-06-23	10.98	11.32	0.32	2.91%	10.85	11.53	43994	4979	1.97%
2026-06-22	11.01	11.00	-0.14	-1.26%	10.57	11.14	36582	3949	1.64%
2026-06-18	11.16	11.14	-0.09	-0.80%	11.03	11.40	28267	3171	1.26%
2026-06-17	11.11	11.23	0.12	1.08%	10.93	11.52	41551	4674	1.86%
2026-06-16	11.13	11.11	-0.02	-0.18%	10.90	11.17	28228	3118	1.26%
2026-06-15	10.82	11.13	0.48	4.51%	10.76	11.15	42583	4691	1.90%
2026-06-12	10.69	10.65	0.11	1.04%	10.51	11.00	41647	4477	1.86%
2026-06-11	10.73	10.54	-0.25	-2.32%	10.22	10.88	44116	4629	1.97%
2026-06-10	11.38	10.79	-0.71	-6.17%	10.72	11.74	68136	7559	3.05%
2026-06-09	10.86	11.50	0.65	5.99%	10.82	11.65	65456	7407	2.93%
2026-06-08	10.52	10.85	0.05	0.46%	10.52	11.17	49274	5359	2.20%
2026-06-05	10.57	10.80	0.22	2.08%	10.35	10.99	45450	4877	2.03%
2026-06-04	10.79	10.58	-0.25	-2.31%	10.53	10.90	28606	3051	1.28%
2026-06-03	11.02	10.83	-0.20	-1.81%	10.79	11.21	37142	4063	1.66%
2026-06-02	11.47	11.03	-0.37	-3.25%	10.84	11.47	42884	4723	1.92%
2026-06-01	11.16	11.40	0.21	1.88%	11.01	11.59	38474	4399	1.72%
2026-05-29	11.61	11.19	-0.40	-3.45%	11.04	12.01	53612	6130	2.40%
2026-05-28	11.80	11.59	-0.23	-1.95%	11.32	11.82	55549	6432	2.48%
2026-05-27	12.28	11.82	-0.37	-3.04%	11.66	12.48	42474	5081	1.90%
2026-05-26	12.66	12.19	-0.53	-4.17%	12.10	12.74	54998	6797	2.46%
2026-05-25	13.00	12.72	-0.19	-1.47%	12.44	13.16	54245	6889	2.43%
2026-05-22	13.21	12.91	-0.29	-2.20%	12.74	13.43	55604	7220	2.49%
2026-05-21	13.13	13.20	0.03	0.23%	13.00	13.60	80213	10677	3.59%
2026-05-20	13.70	13.17	-0.59	-4.29%	13.13	13.70	63202	8391	2.83%
2026-05-19	13.77	13.76	0.00	0.00%	13.44	13.89	70729	9684	3.16%
2026-05-18	13.42	13.76	0.37	2.76%	13.01	13.86	85596	11664	3.83%
2026-05-15	13.25	13.39	0.07	0.53%	13.25	13.80	70204	9474	3.14%
2026-05-14	13.82	13.32	-0.44	-3.20%	13.30	14.16	79493	10827	3.56%
2026-05-13	13.54	13.76	0.29	2.15%	13.36	14.18	104097	14387	4.66%