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 |
|---|
| 2026-03-26 | 20.00 | 19.42 | -0.80 | -3.96% | 19.33 | 20.23 | 527806 | 104013.54 | 5.41% | 2.00 |
| 2026-03-25 | 19.80 | 20.22 | 0.58 | 2.95% | 19.80 | 20.57 | 666871 | 135006.19 | 6.84% | 27.00 |
| 2026-03-24 | 20.03 | 19.64 | -0.04 | -0.20% | 19.09 | 20.10 | 595690 | 116275.41 | 6.11% | 25.00 |
| 2026-03-23 | 20.50 | 19.68 | -1.38 | -6.55% | 19.42 | 20.78 | 837350 | 168003.20 | 8.59% | 90.00 |
| 2026-03-20 | 22.58 | 21.06 | -1.43 | -6.36% | 21.05 | 22.65 | 843640 | 181777.39 | 8.65% | 24.00 |
| 2026-03-19 | 22.33 | 22.49 | -0.58 | -2.51% | 22.22 | 22.87 | 638296 | 143593.64 | 6.55% | 32.00 |
| 2026-03-18 | 22.37 | 23.07 | 1.08 | 4.91% | 22.12 | 23.09 | 876130 | 198562.58 | 8.99% | 86.00 |
| 2026-03-17 | 23.32 | 21.99 | -1.08 | -4.68% | 21.97 | 23.32 | 691809 | 155828.66 | 7.09% | 77.00 |
| 2026-03-16 | 23.28 | 23.07 | -0.34 | -1.45% | 22.27 | 23.40 | 943514 | 214495.25 | 9.68% | 117.00 |
| 2026-03-13 | 25.25 | 23.41 | -2.74 | -10.48% | 23.36 | 25.35 | 1564548 | 375662.03 | 16.05% | 12.00 |
| 2026-03-12 | 25.81 | 26.15 | 0.55 | 2.15% | 25.60 | 27.26 | 1989513 | 525831.81 | 20.40% | 31.00 |
| 2026-03-11 | 26.00 | 25.60 | -0.98 | -3.69% | 25.38 | 26.18 | 1548034 | 397410.44 | 15.88% | 34.00 |
| 2026-03-10 | 27.00 | 26.58 | -0.20 | -0.75% | 25.76 | 28.33 | 2433698 | 650027.06 | 24.96% | 161.00 |
| 2026-03-09 | 24.00 | 26.78 | 4.04 | 17.77% | 23.66 | 27.00 | 2619683 | 668017.75 | 26.87% | 144.00 |
| 2026-03-06 | 22.31 | 22.74 | 0.37 | 1.65% | 22.13 | 23.45 | 583417 | 133453.98 | 5.98% | 25.00 |
| 2026-03-05 | 22.80 | 22.37 | 0.14 | 0.63% | 22.15 | 22.83 | 483096 | 108495.70 | 4.95% | 1.00 |
| 2026-03-04 | 22.18 | 22.23 | -0.23 | -1.02% | 21.96 | 22.77 | 574910 | 128296.41 | 5.90% | 5.00 |
| 2026-03-03 | 24.71 | 22.46 | -2.17 | -8.81% | 22.42 | 25.00 | 907628 | 210472.80 | 9.31% | 10.00 |
| 2026-03-02 | 24.79 | 24.63 | -0.97 | -3.79% | 24.20 | 25.16 | 848923 | 208731.11 | 8.71% | 2.00 |
| 2026-02-27 | 24.50 | 25.60 | 1.10 | 4.49% | 24.39 | 26.18 | 1205370 | 306146.69 | 12.36% | 67.00 |
| 2026-02-26 | 22.98 | 24.50 | 1.61 | 7.03% | 22.93 | 24.98 | 1338687 | 323756.81 | 13.73% | 45.00 |
| 2026-02-25 | 23.48 | 22.89 | -0.26 | -1.12% | 22.66 | 23.49 | 736908 | 169024.48 | 7.56% | 0.00 |
| 2026-02-24 | 24.68 | 23.15 | -1.43 | -5.82% | 22.90 | 24.70 | 1065159 | 249552.81 | 10.92% | 40.00 |
| 2026-02-13 | 25.07 | 24.58 | -0.90 | -3.53% | 24.58 | 25.93 | 871357 | 218726.25 | 8.94% | 11.00 |
| 2026-02-12 | 24.81 | 25.48 | 0.70 | 2.82% | 24.50 | 25.79 | 1019315 | 256921.17 | 10.45% | 72.00 |
| 2026-02-11 | 25.00 | 24.78 | -0.44 | -1.74% | 24.75 | 25.56 | 594127 | 148482.31 | 6.09% | 29.00 |
| 2026-02-10 | 25.20 | 25.22 | 0.29 | 1.16% | 24.27 | 25.43 | 1035747 | 258742.53 | 10.62% | 1.00 |
| 2026-02-09 | 24.69 | 24.93 | 0.87 | 3.62% | 23.93 | 25.24 | 859214 | 212074.94 | 8.81% | 11.00 |
| 2026-02-06 | 24.29 | 24.06 | -0.62 | -2.51% | 23.50 | 24.56 | 811021 | 195483.83 | 8.32% | 26.00 |
| 2026-02-05 | 24.50 | 24.68 | -0.70 | -2.76% | 24.40 | 25.19 | 841307 | 208534.72 | 8.63% | 56.00 |
| 2026-02-04 | 26.85 | 25.38 | -2.03 | -7.41% | 24.85 | 27.15 | 1532230 | 392853.41 | 15.71% | 52.00 |
| 2026-02-03 | 26.15 | 27.41 | 1.71 | 6.65% | 25.96 | 27.60 | 1484392 | 399124.19 | 15.22% | 15.00 |
| 2026-02-02 | 26.75 | 25.70 | -0.79 | -2.98% | 25.69 | 27.21 | 1179970 | 312089.81 | 12.10% | 7.00 |
| 2026-01-30 | 27.36 | 26.49 | -0.88 | -3.22% | 26.30 | 27.77 | 1337873 | 357827.56 | 13.72% | 126.00 |
| 2026-01-29 | 26.09 | 27.37 | 0.82 | 3.09% | 25.87 | 29.08 | 2211138 | 616203.19 | 22.68% | 61.00 |
| 2026-01-28 | 26.60 | 26.55 | -0.01 | -0.04% | 26.35 | 28.06 | 1628850 | 443017.47 | 16.70% | 23.00 |
| 2026-01-27 | 26.17 | 26.56 | 0.38 | 1.45% | 25.28 | 26.76 | 1140458 | 296147.00 | 11.70% | 96.00 |
| 2026-01-26 | 27.50 | 26.18 | -0.89 | -3.29% | 25.74 | 27.95 | 1310542 | 346892.94 | 13.44% | 3.00 |
| 2026-01-23 | 26.42 | 27.07 | 0.92 | 3.52% | 26.06 | 27.51 | 1478006 | 398381.91 | 15.16% | 102.00 |
| 2026-01-22 | 26.26 | 26.15 | -0.28 | -1.06% | 25.90 | 27.06 | 993481 | 262664.09 | 10.19% | 32.00 |
| 2026-01-21 | 25.92 | 26.43 | 0.12 | 0.46% | 25.73 | 27.41 | 1112038 | 295361.47 | 11.40% | 16.00 |
| 2026-01-20 | 27.71 | 26.31 | -0.60 | -2.23% | 25.90 | 28.26 | 1432077 | 384171.91 | 14.69% | 86.00 |
| 2026-01-19 | 26.92 | 26.91 | -0.01 | -0.04% | 26.58 | 27.60 | 1344135 | 363719.75 | 13.78% | 7.00 |
| 2026-01-16 | 28.01 | 26.92 | -3.73 | -12.17% | 26.91 | 30.15 | 2397810 | 675040.62 | 24.59% | 69.00 |
| 2026-01-15 | 29.50 | 30.65 | 0.42 | 1.39% | 28.90 | 31.49 | 2374134 | 717972.75 | 24.35% | 1805.00 |
| 2026-01-14 | 29.00 | 30.23 | 0.68 | 2.30% | 29.00 | 33.56 | 3097650 | 962839.94 | 31.77% | 13.00 |
| 2026-01-13 | 31.74 | 29.55 | 0.16 | 0.54% | 29.35 | 33.70 | 3322116 | 1022062.06 | 34.07% | 103.00 |
| 2026-01-12 | 25.39 | 29.39 | 4.90 | 20.01% | 24.87 | 29.39 | 2702370 | 738778.25 | 27.71% | 9.00 |
| 2026-01-09 | 22.86 | 24.49 | 1.82 | 8.03% | 22.50 | 24.64 | 2727977 | 643210.75 | 27.98% | 65.00 |
| 2026-01-08 | 20.82 | 22.67 | 2.67 | 13.35% | 20.25 | 24.00 | 3000822 | 668343.38 | 30.78% | 250.00 |
| 2026-01-07 | 20.39 | 20.00 | -0.60 | -2.91% | 19.90 | 20.86 | 1021322 | 207046.19 | 10.47% | 45.00 |
| 2026-01-06 | 20.20 | 20.60 | 0.16 | 0.78% | 19.96 | 20.98 | 1558665 | 316756.12 | 15.99% | 87.00 |
| 2026-01-05 | 19.22 | 20.44 | 1.52 | 8.03% | 19.03 | 20.55 | 2138367 | 427572.88 | 21.93% | 90.00 |
| 2025-12-31 | 17.86 | 18.92 | 1.28 | 7.26% | 17.68 | 19.61 | 1773237 | 334577.53 | 18.19% | 40.00 |
| 2025-12-30 | 17.92 | 17.64 | 0.55 | 3.22% | 17.60 | 18.20 | 1027697 | 184153.58 | 10.54% | 9.00 |
| 2025-12-29 | 17.25 | 17.09 | -0.14 | -0.81% | 17.05 | 17.40 | 443846 | 76344.09 | 4.55% | 12.00 |
| 2025-12-26 | 17.12 | 17.23 | 0.06 | 0.35% | 17.08 | 17.44 | 441468 | 76181.24 | 4.53% | 25.00 |
| 2025-12-25 | 17.16 | 17.17 | 0.01 | 0.06% | 17.05 | 17.28 | 354264 | 60771.02 | 3.63% | 1.00 |
| 2025-12-24 | 16.93 | 17.16 | 0.18 | 1.06% | 16.83 | 17.19 | 380913 | 65018.20 | 3.91% | 82.00 |
| 2025-12-23 | 17.07 | 16.98 | -0.10 | -0.59% | 16.84 | 17.15 | 346743 | 58815.12 | 3.56% | 0.00 |
| 2025-12-22 | 17.19 | 17.08 | -0.03 | -0.18% | 16.99 | 17.31 | 457619 | 78330.16 | 4.69% | 12.00 |
| 2025-12-19 | 17.59 | 17.11 | -0.42 | -2.40% | 17.08 | 17.69 | 511977 | 88654.77 | 5.25% | 13.00 |
| 2025-12-18 | 17.66 | 17.53 | -0.42 | -2.34% | 17.51 | 18.06 | 618695 | 109778.01 | 6.35% | 14.00 |
| 2025-12-17 | 16.87 | 17.95 | 1.00 | 5.90% | 16.65 | 18.20 | 840123 | 146257.97 | 8.62% | 8.00 |
| 2025-12-16 | 17.70 | 16.95 | -0.82 | -4.61% | 16.85 | 17.70 | 581533 | 99386.39 | 5.96% | 33.00 |
| 2025-12-15 | 18.29 | 17.77 | -0.73 | -3.95% | 17.66 | 18.30 | 573676 | 102661.34 | 5.88% | 34.00 |
| 2025-12-12 | 18.50 | 18.50 | -0.06 | -0.32% | 18.00 | 18.70 | 709961 | 130761.66 | 7.28% | 34.00 |
| 2025-12-11 | 18.11 | 18.56 | 0.37 | 2.03% | 17.88 | 19.16 | 1103301 | 205702.38 | 11.32% | 180.00 |
| 2025-12-10 | 18.12 | 18.19 | -0.10 | -0.55% | 17.85 | 18.29 | 418329 | 75467.59 | 4.29% | 7.00 |
| 2025-12-09 | 18.70 | 18.29 | -0.67 | -3.53% | 18.21 | 18.81 | 683527 | 126495.09 | 7.01% | 42.00 |
| 2025-12-08 | 17.80 | 18.96 | 1.15 | 6.46% | 17.65 | 19.25 | 1158366 | 213756.59 | 11.88% | 80.00 |
| 2025-12-05 | 17.97 | 17.81 | -0.15 | -0.84% | 17.52 | 17.99 | 500117 | 89004.30 | 5.13% | 8.00 |
| 2025-12-04 | 18.08 | 17.96 | -0.33 | -1.80% | 17.73 | 18.40 | 612616 | 109951.31 | 6.28% | 5.00 |
| 2025-12-03 | 18.80 | 18.29 | -0.70 | -3.69% | 18.24 | 19.08 | 852838 | 158189.84 | 8.75% | 75.00 |
| 2025-12-02 | 19.71 | 18.99 | -0.81 | -4.09% | 18.92 | 19.74 | 1181322 | 227103.80 | 12.12% | 177.00 |
| 2025-12-01 | 18.90 | 19.80 | 0.84 | 4.43% | 18.70 | 20.20 | 1745500 | 342384.62 | 17.90% | 44.00 |
| 2025-11-28 | 19.00 | 18.96 | 0.00 | 0.00% | 18.58 | 19.48 | 1182326 | 224437.17 | 12.13% | 51.00 |
| 2025-11-27 | 18.35 | 18.96 | 0.53 | 2.88% | 18.07 | 19.28 | 1371890 | 256887.61 | 14.07% | 18.00 |
| 2025-11-26 | 18.37 | 18.43 | -0.15 | -0.81% | 18.32 | 18.99 | 777913 | 144586.23 | 7.98% | 4.00 |
| 2025-11-25 | 18.04 | 18.58 | 0.53 | 2.94% | 17.90 | 19.30 | 1378965 | 257755.16 | 14.14% | 82.00 |
深证大盘股票行情在线 K线走势图
汉得信息(300170)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
