汉嘉设计 (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
2025-04-08	9.66	10.18	0.50	5.17%	9.66	10.32	74170	7476	3.34%
2025-04-07	11.32	9.68	-2.42	-20.00%	9.68	11.32	78165	7950	3.52%
2025-04-03	11.99	12.10	-0.06	-0.49%	11.88	12.22	31014	3745	1.40%
2025-04-02	11.98	12.16	0.18	1.50%	11.94	12.26	36282	4408	1.64%
2025-04-01	11.89	11.98	0.08	0.67%	11.87	12.20	33178	4004	1.50%
2025-03-31	11.97	11.90	-0.13	-1.08%	11.63	11.97	38517	4539	1.74%
2025-03-28	12.28	12.03	-0.27	-2.20%	12.00	12.35	34489	4181	1.55%
2025-03-27	12.48	12.30	-0.18	-1.44%	12.06	12.48	38219	4698	1.72%
2025-03-26	12.27	12.48	0.22	1.79%	12.18	12.52	36540	4535	1.65%
2025-03-25	12.62	12.26	-0.40	-3.16%	12.18	12.66	44572	5510	2.01%
2025-03-24	12.80	12.66	-0.27	-2.09%	12.19	13.02	82959	10431	3.74%
2025-03-21	13.30	12.93	-0.40	-3.00%	12.90	13.33	61663	8046	2.78%
2025-03-20	13.55	13.33	-0.18	-1.33%	13.30	13.63	67108	8996	3.02%
2025-03-19	14.17	13.51	-0.69	-4.86%	13.41	14.19	103488	14241	4.66%
2025-03-18	14.07	14.20	0.02	0.14%	13.93	14.28	80600	11384	3.63%
2025-03-17	14.30	14.18	-0.25	-1.73%	14.10	14.51	81936	11643	3.69%
2025-03-14	14.31	14.43	0.12	0.84%	14.00	14.54	103495	14798	4.66%
2025-03-13	15.06	14.31	-0.85	-5.61%	14.00	15.07	139516	20053	6.29%
2025-03-12	15.89	15.16	-0.42	-2.70%	15.06	16.06	239421	36842	10.79%
2025-03-11	14.48	15.58	0.68	4.56%	14.37	16.00	271877	41583	12.25%
2025-03-10	14.17	14.90	0.48	3.33%	13.90	15.18	183518	26871	8.27%
2025-03-07	14.11	14.42	0.00	0.00%	14.10	15.28	227610	33656	10.26%
2025-03-06	14.06	14.42	0.49	3.52%	13.82	14.54	188812	26901	8.51%
2025-03-05	14.30	13.93	-0.68	-4.65%	13.69	14.56	203696	28435	9.18%
2025-03-04	15.00	14.61	-1.15	-7.30%	14.35	15.09	244360	35930	11.01%
2025-03-03	14.33	15.76	0.96	6.49%	14.18	15.97	405920	61714	18.29%
2025-02-28	14.40	14.80	1.13	8.27%	13.85	16.20	473298	68769	21.33%
2025-02-27	11.77	13.67	2.28	20.02%	11.77	13.67	135377	17684	6.10%
2025-02-26	11.37	11.39	-0.04	-0.35%	11.23	11.47	51454	5823	2.32%
2025-02-25	11.55	11.43	-0.27	-2.31%	11.34	11.60	74154	8490	3.34%
2025-02-24	11.14	11.70	0.55	4.93%	11.14	12.22	125384	14557	5.65%
2025-02-21	11.23	11.15	-0.09	-0.80%	10.94	11.29	42376	4700	1.91%
2025-02-20	11.30	11.24	0.00	0.00%	11.15	11.40	32021	3596	1.44%
2025-02-19	10.97	11.24	0.27	2.46%	10.96	11.33	46548	5216	2.10%
2025-02-18	11.63	10.97	-0.69	-5.92%	10.95	11.66	53421	6036	2.41%
2025-02-17	11.38	11.66	0.40	3.55%	11.26	11.85	64466	7493	2.91%
2025-02-14	11.27	11.26	-0.06	-0.53%	11.18	11.38	33216	3740	1.50%
2025-02-13	11.35	11.32	-0.02	-0.18%	11.23	11.52	42618	4839	1.92%
2025-02-12	11.45	11.34	0.01	0.09%	11.20	11.45	43949	4956	1.98%
2025-02-11	11.51	11.33	-0.14	-1.22%	11.17	11.72	60741	6894	2.74%
2025-02-10	11.10	11.47	0.43	3.89%	11.05	11.47	54859	6201	2.47%
2025-02-07	10.90	11.04	0.20	1.85%	10.82	11.23	52993	5856	2.39%
2025-02-06	10.85	10.84	0.17	1.59%	10.38	10.85	48389	5145	2.18%
2025-02-05	10.39	10.67	0.42	4.10%	10.32	10.84	49353	5242	2.22%
2025-01-27	10.68	10.25	-0.17	-1.63%	10.24	10.70	31749	3320	1.43%
2025-01-24	10.16	10.42	0.20	1.96%	10.09	10.43	42717	4384	1.93%
2025-01-23	10.48	10.22	0.01	0.10%	10.22	10.70	55809	5858	2.52%
2025-01-22	10.25	10.21	-0.18	-1.73%	10.14	10.39	42137	4308	1.90%
2025-01-21	10.62	10.39	-0.57	-5.20%	10.14	10.75	85218	8828	3.84%
2025-01-20	10.75	10.96	0.29	2.72%	10.46	11.06	61767	6721	2.78%
2025-01-17	10.70	10.67	-0.09	-0.84%	10.55	10.76	34999	3729	1.58%
2025-01-16	10.88	10.76	-0.08	-0.74%	10.68	11.15	45657	4962	2.06%
2025-01-15	11.00	10.84	-0.14	-1.28%	10.81	11.11	42818	4680	1.93%
2025-01-14	10.58	10.98	0.54	5.17%	10.51	10.99	45720	4931	2.06%
2025-01-13	10.11	10.44	0.15	1.46%	9.91	10.50	37072	3812	1.67%
2025-01-10	10.78	10.29	-0.49	-4.55%	10.27	10.86	32958	3497	1.49%
2025-01-09	10.72	10.78	0.05	0.47%	10.62	10.91	34158	3693	1.54%
2025-01-08	10.80	10.73	-0.11	-1.01%	10.33	10.92	45942	4886	2.07%
2025-01-07	10.41	10.84	0.46	4.43%	10.36	10.86	46296	4912	2.09%
2025-01-06	10.42	10.38	-0.05	-0.48%	9.93	10.62	49906	5180	2.25%
2025-01-03	11.16	10.43	-0.73	-6.54%	10.41	11.28	48331	5197	2.18%
2025-01-02	11.33	11.16	-0.25	-2.19%	11.01	11.66	38827	4407	1.75%
2024-12-31	11.75	11.41	-0.26	-2.23%	11.35	11.91	34407	3977	1.55%
2024-12-30	11.59	11.67	-0.05	-0.43%	11.18	11.77	35339	4092	1.59%