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 |
|---|
| 2025-08-01 | 19.25 | 19.96 | 1.08 | 5.72% | 18.62 | 20.47 | 1623938 | 316520.72 | 16.84% | 282.00 |
| 2025-07-31 | 18.94 | 18.88 | 0.33 | 1.78% | 18.79 | 19.85 | 1229084 | 236112.89 | 12.75% | 21.00 |
| 2025-07-30 | 18.93 | 18.55 | -0.36 | -1.90% | 18.41 | 19.10 | 649327 | 121179.80 | 6.73% | 4.00 |
| 2025-07-29 | 18.90 | 18.91 | -0.24 | -1.25% | 18.61 | 19.18 | 600361 | 113291.83 | 6.23% | 18.00 |
| 2025-07-28 | 19.52 | 19.15 | -0.56 | -2.84% | 18.80 | 19.53 | 853568 | 162351.84 | 8.85% | 229.00 |
| 2025-07-25 | 19.23 | 19.71 | 0.71 | 3.74% | 19.10 | 19.88 | 1369065 | 268242.78 | 14.20% | 139.00 |
| 2025-07-24 | 18.90 | 19.00 | -0.04 | -0.21% | 18.72 | 19.21 | 689202 | 130402.35 | 7.15% | 11.00 |
| 2025-07-23 | 18.34 | 19.04 | 0.50 | 2.70% | 18.17 | 19.22 | 969027 | 182208.92 | 10.05% | 83.00 |
| 2025-07-22 | 18.67 | 18.54 | -0.31 | -1.64% | 18.37 | 18.77 | 690931 | 127867.47 | 7.17% | 15.00 |
| 2025-07-21 | 18.51 | 18.85 | 0.25 | 1.34% | 18.51 | 19.29 | 996710 | 188735.83 | 10.34% | 27.00 |
| 2025-07-18 | 19.09 | 18.60 | 0.31 | 1.69% | 18.55 | 19.53 | 1372699 | 259976.66 | 14.24% | 130.00 |
| 2025-07-17 | 18.01 | 18.29 | 0.09 | 0.49% | 17.81 | 18.56 | 896730 | 163961.66 | 9.30% | 29.00 |
| 2025-07-16 | 18.11 | 18.20 | -0.13 | -0.71% | 17.91 | 18.50 | 1170364 | 212929.83 | 12.14% | 47.00 |
| 2025-07-15 | 16.80 | 18.33 | 1.51 | 8.98% | 16.68 | 18.82 | 1733454 | 307802.22 | 17.98% | 179.00 |
| 2025-07-14 | 16.84 | 16.82 | -0.02 | -0.12% | 16.60 | 16.96 | 342423 | 57292.34 | 3.55% | 20.00 |
| 2025-07-11 | 16.40 | 16.84 | 0.38 | 2.31% | 16.28 | 17.05 | 705203 | 118406.54 | 7.31% | 0.00 |
| 2025-07-10 | 16.39 | 16.46 | 0.05 | 0.30% | 16.21 | 16.93 | 393574 | 64995.67 | 4.08% | 12.00 |
| 2025-07-09 | 16.49 | 16.41 | -0.05 | -0.30% | 16.34 | 16.66 | 305662 | 50404.73 | 3.17% | 10.00 |
| 2025-07-08 | 16.18 | 16.46 | 0.23 | 1.42% | 16.11 | 16.48 | 259979 | 42550.97 | 2.70% | 43.00 |
| 2025-07-07 | 16.18 | 16.23 | -0.08 | -0.49% | 16.16 | 16.38 | 190016 | 30873.74 | 1.97% | 7.00 |
| 2025-07-04 | 16.40 | 16.31 | -0.09 | -0.55% | 16.19 | 16.55 | 304193 | 49836.16 | 3.15% | 3.00 |
| 2025-07-03 | 16.45 | 16.40 | 0.02 | 0.12% | 16.30 | 16.59 | 203554 | 33419.01 | 2.11% | 30.00 |
| 2025-07-02 | 16.81 | 16.38 | -0.50 | -2.96% | 16.26 | 16.82 | 337586 | 55652.15 | 3.50% | 20.00 |
| 2025-07-01 | 17.13 | 16.88 | -0.33 | -1.92% | 16.78 | 17.35 | 390999 | 66242.02 | 4.06% | 3.00 |
| 2025-06-30 | 17.00 | 17.21 | 0.31 | 1.83% | 16.90 | 17.50 | 515813 | 88706.85 | 5.35% | 24.00 |
| 2025-06-27 | 16.79 | 16.90 | -0.12 | -0.71% | 16.73 | 17.25 | 498560 | 84583.77 | 5.17% | 8.00 |
| 2025-06-26 | 16.57 | 17.02 | 0.26 | 1.55% | 16.53 | 17.83 | 918367 | 158222.16 | 9.52% | 43.00 |
| 2025-06-25 | 16.33 | 16.76 | 0.43 | 2.63% | 16.25 | 16.80 | 512191 | 84916.12 | 5.41% | 222.00 |
| 2025-06-24 | 15.86 | 16.33 | 0.48 | 3.03% | 15.83 | 16.37 | 379492 | 61578.21 | 4.00% | 6.00 |
| 2025-06-23 | 15.40 | 15.85 | 0.24 | 1.54% | 15.30 | 15.95 | 342956 | 53848.01 | 3.62% | 0.00 |
| 2025-06-20 | 16.01 | 15.61 | -0.50 | -3.10% | 15.59 | 16.15 | 387270 | 61047.25 | 4.09% | 3.00 |
| 2025-06-19 | 16.56 | 16.11 | -0.49 | -2.95% | 16.04 | 16.85 | 431667 | 70696.17 | 4.56% | 16.00 |
| 2025-06-18 | 16.75 | 16.60 | -0.20 | -1.19% | 16.42 | 16.79 | 335688 | 55612.10 | 3.54% | 6.00 |
| 2025-06-17 | 16.98 | 16.80 | -0.22 | -1.29% | 16.71 | 17.06 | 324005 | 54574.41 | 3.42% | 0.00 |
| 2025-06-16 | 16.54 | 17.02 | 0.16 | 0.95% | 16.51 | 17.17 | 357595 | 60689.96 | 3.77% | 5.00 |
| 2025-06-13 | 17.60 | 16.86 | -0.91 | -5.12% | 16.86 | 17.65 | 583134 | 99915.38 | 6.15% | 520.00 |
| 2025-06-12 | 17.72 | 17.77 | -0.13 | -0.73% | 17.62 | 17.98 | 367172 | 65291.84 | 3.87% | 32.00 |
| 2025-06-11 | 18.35 | 17.90 | -0.45 | -2.45% | 17.86 | 18.49 | 545994 | 99055.93 | 5.76% | 24.00 |
| 2025-06-10 | 18.70 | 18.35 | -0.27 | -1.45% | 18.03 | 18.93 | 683740 | 125735.95 | 7.22% | 21.00 |
| 2025-06-09 | 18.20 | 18.62 | 0.71 | 3.96% | 18.00 | 18.95 | 800021 | 148174.84 | 8.44% | 41.00 |
| 2025-06-06 | 17.81 | 17.91 | 0.02 | 0.11% | 17.60 | 18.08 | 447824 | 79934.04 | 4.73% | 40.00 |
| 2025-06-05 | 17.30 | 17.89 | 0.65 | 3.77% | 17.21 | 18.42 | 683747 | 121790.68 | 7.22% | 13.00 |
| 2025-06-04 | 17.05 | 17.24 | 0.20 | 1.17% | 16.94 | 17.39 | 303531 | 52325.43 | 3.20% | 4.00 |
| 2025-06-03 | 16.99 | 17.04 | -0.07 | -0.41% | 16.96 | 17.35 | 251968 | 43116.86 | 2.66% | 10.00 |
| 2025-05-30 | 17.33 | 17.11 | -0.40 | -2.28% | 17.05 | 17.50 | 290809 | 49995.32 | 3.07% | 15.00 |
| 2025-05-29 | 17.05 | 17.51 | 0.46 | 2.70% | 17.03 | 17.67 | 417939 | 72836.55 | 4.41% | 13.00 |
| 2025-05-28 | 17.30 | 17.05 | -0.22 | -1.27% | 16.98 | 17.44 | 259848 | 44538.86 | 2.74% | 12.00 |
| 2025-05-27 | 17.64 | 17.27 | -0.51 | -2.87% | 17.27 | 17.69 | 311950 | 54253.11 | 3.29% | 115.00 |
| 2025-05-26 | 17.17 | 17.78 | 0.52 | 3.01% | 17.12 | 17.88 | 475793 | 83621.13 | 5.02% | 6.00 |
| 2025-05-23 | 17.82 | 17.26 | -0.55 | -3.09% | 17.23 | 17.87 | 437843 | 76866.84 | 4.62% | 10.00 |
| 2025-05-22 | 17.74 | 17.86 | 0.00 | 0.00% | 17.50 | 18.20 | 492005 | 88056.84 | 5.19% | 16.00 |
| 2025-05-21 | 18.00 | 17.86 | -0.26 | -1.43% | 17.82 | 18.09 | 302499 | 54154.67 | 3.19% | 3.00 |
| 2025-05-20 | 18.05 | 18.12 | 0.08 | 0.44% | 17.81 | 18.23 | 332229 | 59949.19 | 3.51% | 120.00 |
| 2025-05-19 | 18.00 | 18.04 | 0.04 | 0.22% | 17.63 | 18.16 | 370807 | 66316.66 | 3.91% | 40.00 |
| 2025-05-16 | 17.82 | 18.00 | -0.06 | -0.33% | 17.75 | 18.26 | 395396 | 71510.78 | 4.17% | 8.00 |
| 2025-05-15 | 19.00 | 18.06 | -0.98 | -5.15% | 18.02 | 19.00 | 652764 | 119559.10 | 6.89% | 67.00 |
| 2025-05-14 | 18.91 | 19.04 | -0.08 | -0.42% | 18.75 | 19.25 | 637548 | 120909.34 | 6.73% | 118.00 |
| 2025-05-13 | 19.41 | 19.12 | 0.09 | 0.47% | 19.05 | 19.99 | 863955 | 169051.92 | 9.12% | 19.00 |
| 2025-05-12 | 18.99 | 19.03 | 0.21 | 1.12% | 18.82 | 19.12 | 460005 | 87279.38 | 4.85% | 47.00 |
| 2025-05-09 | 19.61 | 18.82 | -0.99 | -5.00% | 18.70 | 19.68 | 792726 | 151265.95 | 8.37% | 109.00 |
| 2025-05-08 | 19.60 | 19.81 | 0.08 | 0.41% | 19.47 | 20.39 | 769425 | 152926.94 | 8.12% | 163.00 |
| 2025-05-07 | 20.35 | 19.73 | -0.34 | -1.69% | 19.36 | 20.42 | 1044202 | 206854.95 | 11.02% | 52.00 |
| 2025-05-06 | 19.48 | 20.07 | 0.62 | 3.19% | 19.33 | 20.35 | 1290311 | 255425.95 | 13.62% | 35.00 |
| 2025-04-30 | 19.20 | 19.45 | 0.05 | 0.26% | 19.05 | 20.36 | 1606194 | 316783.78 | 16.95% | 231.00 |
| 2025-04-29 | 18.41 | 19.40 | 0.95 | 5.15% | 18.21 | 19.68 | 1421453 | 271553.91 | 15.00% | 304.00 |
| 2025-04-28 | 18.48 | 18.45 | 0.25 | 1.37% | 18.35 | 19.10 | 1001855 | 187528.09 | 10.57% | 104.00 |
| 2025-04-25 | 17.93 | 18.20 | 0.42 | 2.36% | 17.72 | 18.78 | 968194 | 176147.64 | 10.22% | 89.00 |
| 2025-04-24 | 18.40 | 17.78 | -0.48 | -2.63% | 17.69 | 18.60 | 898115 | 162821.34 | 9.48% | 63.00 |
| 2025-04-23 | 18.46 | 18.26 | -0.01 | -0.05% | 18.00 | 18.56 | 1098112 | 200748.38 | 11.59% | 43.00 |
| 2025-04-22 | 18.39 | 18.27 | -0.84 | -4.40% | 17.71 | 18.49 | 1614750 | 291413.25 | 17.04% | 67.00 |
| 2025-04-21 | 16.70 | 19.11 | 2.46 | 14.77% | 16.61 | 19.45 | 1706975 | 309830.41 | 18.01% | 35.00 |
| 2025-04-18 | 16.90 | 16.65 | -0.39 | -2.29% | 16.50 | 17.12 | 645325 | 107759.80 | 6.81% | 26.00 |
| 2025-04-17 | 16.49 | 17.04 | 0.47 | 2.84% | 16.42 | 17.48 | 960229 | 163620.70 | 10.13% | 43.00 |
| 2025-04-16 | 16.71 | 16.57 | -0.32 | -1.89% | 16.22 | 17.09 | 592423 | 98413.56 | 6.25% | 8.00 |
| 2025-04-15 | 16.80 | 16.89 | 0.17 | 1.02% | 16.70 | 17.58 | 930761 | 159380.62 | 9.82% | 25.00 |
| 2025-04-14 | 16.88 | 16.72 | 0.16 | 0.97% | 16.67 | 17.15 | 618688 | 104496.72 | 6.53% | 28.00 |
| 2025-04-11 | 16.13 | 16.56 | 0.24 | 1.47% | 16.13 | 16.87 | 652442 | 107882.11 | 6.89% | 59.00 |
| 2025-04-10 | 16.44 | 16.32 | 0.41 | 2.58% | 16.30 | 17.05 | 857434 | 142830.28 | 9.05% | 24.00 |
| 2025-04-09 | 15.05 | 15.91 | 0.61 | 3.99% | 14.14 | 16.12 | 914473 | 140766.23 | 9.65% | 63.00 |
| 2025-04-08 | 14.89 | 15.30 | 0.57 | 3.87% | 14.75 | 15.77 | 977078 | 149281.31 | 10.31% | 292.00 |
深证大盘股票行情在线 K线走势图
