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 |
|---|
| 2025-09-15 | 18.01 | 17.67 | -0.54 | -2.97% | 17.67 | 18.04 | 492805 | 87554.34 | 5.06% | 22.00 |
| 2025-09-12 | 18.19 | 18.21 | 0.01 | 0.05% | 18.01 | 18.68 | 780272 | 143579.58 | 8.02% | 12.00 |
| 2025-09-11 | 18.30 | 18.20 | 0.88 | 5.08% | 17.88 | 18.59 | 923318 | 167664.69 | 9.49% | 120.00 |
| 2025-09-10 | 17.67 | 17.32 | -0.01 | -0.06% | 17.30 | 17.83 | 312144 | 54601.10 | 3.21% | 11.00 |
| 2025-09-09 | 17.79 | 17.33 | -0.51 | -2.86% | 17.26 | 17.80 | 368820 | 64459.02 | 3.79% | 2.00 |
| 2025-09-08 | 17.63 | 17.84 | 0.29 | 1.65% | 17.46 | 17.94 | 431660 | 76472.23 | 4.44% | 17.00 |
| 2025-09-05 | 17.23 | 17.55 | 0.35 | 2.03% | 17.02 | 17.56 | 420670 | 72901.08 | 4.32% | 6.00 |
| 2025-09-04 | 17.68 | 17.20 | -0.48 | -2.71% | 16.79 | 17.89 | 571571 | 99600.33 | 5.87% | 30.00 |
| 2025-09-03 | 18.44 | 17.68 | -0.68 | -3.70% | 17.60 | 18.47 | 550263 | 99154.05 | 5.65% | 9.00 |
| 2025-09-02 | 19.34 | 18.36 | -1.15 | -5.89% | 18.22 | 19.40 | 835710 | 155341.91 | 8.59% | 45.00 |
| 2025-09-01 | 19.91 | 19.51 | -0.39 | -1.96% | 19.32 | 20.23 | 642153 | 126356.41 | 6.60% | 33.00 |
| 2025-08-29 | 20.29 | 19.90 | -0.42 | -2.07% | 19.64 | 20.32 | 717691 | 142831.12 | 7.37% | 30.00 |
| 2025-08-28 | 20.20 | 20.32 | 0.52 | 2.63% | 19.47 | 20.48 | 1000834 | 200621.59 | 10.38% | 7.00 |
| 2025-08-27 | 21.37 | 19.80 | -0.65 | -3.18% | 19.78 | 21.60 | 1354297 | 279905.91 | 14.05% | 10.00 |
| 2025-08-26 | 20.40 | 20.45 | -0.24 | -1.16% | 20.28 | 20.99 | 912251 | 188313.81 | 9.46% | 11.00 |
| 2025-08-25 | 20.25 | 20.69 | 0.72 | 3.61% | 20.04 | 21.50 | 1482050 | 306383.62 | 15.37% | 55.00 |
| 2025-08-22 | 19.38 | 19.97 | 0.67 | 3.47% | 19.30 | 20.08 | 970382 | 191526.81 | 10.06% | 113.00 |
| 2025-08-21 | 19.58 | 19.30 | -0.18 | -0.92% | 19.05 | 19.79 | 593142 | 115102.28 | 6.15% | 65.00 |
| 2025-08-20 | 19.37 | 19.48 | -0.05 | -0.26% | 19.05 | 19.49 | 609496 | 117616.68 | 6.32% | 24.00 |
| 2025-08-19 | 19.29 | 19.53 | 0.31 | 1.61% | 19.00 | 20.25 | 1217409 | 240532.61 | 12.63% | 7.00 |
| 2025-08-18 | 18.66 | 19.22 | 0.64 | 3.44% | 18.60 | 19.28 | 797809 | 152112.69 | 8.27% | 9.00 |
| 2025-08-15 | 18.16 | 18.58 | 0.32 | 1.75% | 18.10 | 18.63 | 462363 | 85215.77 | 4.80% | 13.00 |
| 2025-08-14 | 18.82 | 18.26 | -0.56 | -2.98% | 18.25 | 18.87 | 590832 | 109482.95 | 6.13% | 11.00 |
| 2025-08-13 | 18.59 | 18.82 | 0.22 | 1.18% | 18.45 | 19.19 | 643173 | 121289.58 | 6.67% | 70.00 |
| 2025-08-12 | 18.50 | 18.60 | 0.06 | 0.32% | 18.35 | 18.64 | 492155 | 91135.54 | 5.10% | 106.00 |
| 2025-08-11 | 18.20 | 18.54 | 0.36 | 1.98% | 18.18 | 18.64 | 529744 | 97830.66 | 5.49% | 10.00 |
| 2025-08-08 | 19.30 | 18.18 | -1.37 | -7.01% | 18.17 | 19.30 | 1104478 | 204056.28 | 11.45% | 30.00 |
| 2025-08-07 | 20.05 | 19.55 | -0.39 | -1.96% | 19.50 | 20.39 | 791974 | 156961.52 | 8.21% | 49.00 |
| 2025-08-06 | 19.82 | 19.94 | -0.03 | -0.15% | 19.60 | 20.15 | 749578 | 149083.92 | 7.77% | 79.00 |
| 2025-08-05 | 20.13 | 19.97 | -0.43 | -2.11% | 19.71 | 20.40 | 914864 | 182212.52 | 9.49% | 174.00 |
| 2025-08-04 | 19.60 | 20.40 | 0.44 | 2.20% | 19.59 | 20.68 | 1493348 | 300228.19 | 15.49% | 90.00 |
| 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 |
深证大盘股票行情在线 K线走势图
