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
2026-05-07	12.28	12.23	0.01	0.08%	12.17	12.37	36988	4532	1.65%
2026-05-06	12.58	12.22	-0.26	-2.08%	12.06	12.65	56127	6927	2.51%
2026-04-30	12.66	12.48	-0.14	-1.11%	12.31	12.72	42063	5244	1.88%
2026-04-29	12.50	12.62	0.01	0.08%	12.41	12.95	55203	7039	2.47%
2026-04-28	13.01	12.61	-0.55	-4.18%	12.50	13.08	57757	7336	2.61%
2026-04-27	13.23	13.16	0.02	0.15%	12.89	13.27	35917	4712	1.62%
2026-04-24	13.10	13.14	-0.16	-1.20%	12.78	13.30	38310	4989	1.73%
2026-04-23	13.50	13.30	-0.10	-0.75%	13.18	13.50	25013	3329	1.13%
2026-04-22	13.50	13.40	-0.06	-0.45%	13.30	13.50	25507	3412	1.15%
2026-04-21	13.45	13.46	-0.21	-1.54%	13.33	13.77	28090	3782	1.27%
2026-04-20	13.22	13.67	0.20	1.48%	13.22	13.72	46166	6255	2.09%
2026-04-17	13.69	13.47	-0.19	-1.39%	13.34	13.69	27444	3695	1.24%
2026-04-16	13.40	13.66	0.26	1.94%	13.22	13.75	32845	4436	1.48%
2026-04-15	13.75	13.40	-0.31	-2.26%	13.28	13.75	40484	5425	1.83%
2026-04-14	13.36	13.71	0.35	2.62%	13.29	13.72	43723	5912	1.98%
2026-04-13	13.25	13.36	0.04	0.30%	13.11	13.45	28934	3849	1.31%
2026-04-10	13.24	13.32	0.13	0.99%	13.19	13.43	28221	3758	1.28%
2026-04-09	13.17	13.19	-0.06	-0.45%	13.01	13.29	28953	3803	1.31%
2026-04-08	13.17	13.25	0.34	2.63%	12.89	13.27	33499	4400	1.51%
2026-04-07	12.58	12.91	0.33	2.62%	12.44	12.93	36576	4667	1.65%
2026-04-03	13.23	12.58	-0.62	-4.70%	12.54	13.24	37567	4847	1.70%
2026-04-02	13.07	13.20	0.04	0.30%	12.93	13.29	38216	5015	1.73%
2026-04-01	12.74	13.16	0.71	5.70%	12.53	13.22	60151	7826	2.72%
2026-03-31	12.61	12.45	-0.15	-1.19%	12.40	12.86	59592	7518	2.69%
2026-03-30	11.89	12.60	0.58	4.83%	11.77	12.79	102270	12818	4.62%
2026-03-27	12.02	12.02	0.13	1.09%	11.78	12.12	31625	3785	1.43%
2026-03-26	12.45	11.89	-0.32	-2.62%	11.75	12.45	31043	3716	1.40%
2026-03-25	12.03	12.21	0.24	2.01%	11.99	12.28	31072	3773	1.40%
2026-03-24	11.70	11.97	0.49	4.27%	11.42	11.99	40916	4806	1.85%
2026-03-23	12.00	11.48	-0.75	-6.13%	11.22	12.08	48801	5704	2.20%
2026-03-20	12.66	12.23	-0.37	-2.94%	12.21	12.74	37537	4647	1.70%
2026-03-19	12.88	12.60	-0.32	-2.48%	12.55	12.95	23811	3026	1.08%
2026-03-18	12.76	12.92	0.16	1.25%	12.65	12.98	20488	2624	0.93%
2026-03-17	13.02	12.76	-0.22	-1.69%	12.72	13.09	21833	2816	0.99%
2026-03-16	12.73	12.98	0.18	1.41%	12.68	13.09	32720	4242	1.48%
2026-03-13	12.98	12.80	-0.09	-0.70%	12.78	13.08	26769	3459	1.21%
2026-03-12	13.12	12.89	-0.17	-1.30%	12.85	13.17	25014	3251	1.13%
2026-03-11	13.43	13.06	-0.34	-2.54%	13.03	13.47	26660	3519	1.20%
2026-03-10	13.12	13.40	0.36	2.76%	13.12	13.44	23376	3114	1.06%
2026-03-09	13.01	13.04	-0.14	-1.06%	12.80	13.17	34648	4501	1.57%
2026-03-06	12.85	13.18	0.33	2.57%	12.75	13.20	25191	3290	1.14%
2026-03-05	12.80	12.85	0.20	1.58%	12.72	13.08	23347	3008	1.05%
2026-03-04	12.51	12.65	-0.06	-0.47%	12.48	12.75	29933	3776	1.35%
2026-03-03	13.13	12.71	-0.37	-2.83%	12.69	13.29	40656	5274	1.84%
2026-03-02	13.61	13.08	-0.72	-5.22%	13.00	13.79	59359	7892	2.68%
2026-02-27	13.86	13.80	-0.06	-0.43%	13.66	13.86	23449	3220	1.06%
2026-02-26	14.02	13.86	-0.08	-0.57%	13.79	14.04	24029	3329	1.09%
2026-02-25	14.13	13.94	-0.17	-1.20%	13.93	14.18	27262	3820	1.23%
2026-02-24	13.94	14.11	0.35	2.54%	13.89	14.15	37638	5293	1.70%
2026-02-13	13.75	13.76	-0.02	-0.15%	13.70	13.95	20660	2860	0.93%
2026-02-12	13.89	13.78	-0.09	-0.65%	13.60	13.97	21726	2993	0.98%
2026-02-11	13.90	13.87	-0.02	-0.14%	13.85	14.00	18232	2535	0.82%
2026-02-10	13.90	13.89	0.01	0.07%	13.80	14.07	26806	3738	1.21%
2026-02-09	13.82	13.88	0.16	1.17%	13.75	13.92	22332	3097	1.01%
2026-02-06	13.48	13.72	0.16	1.18%	13.39	13.85	27121	3709	1.23%
2026-02-05	13.74	13.56	-0.28	-2.02%	13.55	13.91	28028	3851	1.27%
2026-02-04	13.73	13.84	0.10	0.73%	13.67	13.89	33945	4684	1.53%
2026-02-03	13.66	13.74	0.26	1.93%	13.41	13.77	38082	5194	1.72%
2026-02-02	13.62	13.48	-0.03	-0.22%	13.46	13.91	48506	6659	2.19%
2026-01-30	13.46	13.51	-0.06	-0.44%	13.27	13.66	37468	5042	1.69%
2026-01-29	13.55	13.57	-0.07	-0.51%	13.40	13.91	36942	5029	1.67%
2026-01-28	14.06	13.64	-0.36	-2.57%	13.58	14.10	34493	4748	1.56%