汉嘉设计(300746)股票行情 汉嘉设计股票行情 300746股票行情_爱股网
汉嘉设计(300746)股票行情
汉嘉设计(300746)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 |
|---|
| 2025-10-24 | 13.82 | 13.84 | -0.11 | -0.79% | 13.79 | 14.08 | 26668 | 3703.67 | 1.20% | 0.00 |
| 2025-10-23 | 13.93 | 13.95 | 0.02 | 0.14% | 13.73 | 13.99 | 27312 | 3776.79 | 1.23% | 0.00 |
| 2025-10-22 | 14.03 | 13.93 | -0.10 | -0.71% | 13.91 | 14.15 | 29307 | 4114.08 | 1.32% | 0.00 |
| 2025-10-21 | 13.70 | 14.03 | 0.33 | 2.41% | 13.63 | 14.07 | 36156 | 5031.69 | 1.63% | 0.00 |
| 2025-10-20 | 13.58 | 13.70 | 0.30 | 2.24% | 13.46 | 13.71 | 28010 | 3821.77 | 1.27% | 0.00 |
| 2025-10-17 | 13.60 | 13.40 | -0.22 | -1.62% | 13.40 | 13.80 | 32911 | 4479.32 | 1.49% | 0.00 |
| 2025-10-16 | 13.62 | 13.62 | -0.06 | -0.44% | 13.50 | 13.79 | 32946 | 4485.03 | 1.49% | 0.00 |
| 2025-10-15 | 13.43 | 13.68 | 0.32 | 2.40% | 13.26 | 13.70 | 31475 | 4273.34 | 1.42% | 0.00 |
| 2025-10-14 | 13.66 | 13.36 | -0.24 | -1.76% | 13.31 | 13.93 | 38360 | 5212.43 | 1.73% | 0.00 |
| 2025-10-13 | 13.45 | 13.60 | -0.09 | -0.66% | 12.68 | 13.65 | 32340 | 4333.29 | 1.46% | 0.00 |
| 2025-10-10 | 13.67 | 13.69 | 0.03 | 0.22% | 13.60 | 13.82 | 30028 | 4109.67 | 1.36% | 0.00 |
| 2025-10-09 | 13.80 | 13.66 | -0.09 | -0.65% | 13.63 | 13.88 | 33789 | 4647.92 | 1.53% | 0.00 |
| 2025-09-30 | 13.81 | 13.75 | -0.19 | -1.36% | 13.75 | 14.08 | 32080 | 4441.66 | 1.45% | 0.00 |
| 2025-09-29 | 13.83 | 13.94 | 0.11 | 0.80% | 13.51 | 13.95 | 30407 | 4198.28 | 1.37% | 0.00 |
| 2025-09-26 | 13.87 | 13.83 | -0.08 | -0.58% | 13.78 | 14.12 | 31076 | 4330.97 | 1.40% | 0.00 |
| 2025-09-25 | 14.04 | 13.91 | -0.11 | -0.78% | 13.86 | 14.15 | 39098 | 5476.86 | 1.77% | 0.00 |
| 2025-09-24 | 14.03 | 14.02 | -0.06 | -0.43% | 13.92 | 14.31 | 38224 | 5401.86 | 1.73% | 0.00 |
| 2025-09-23 | 14.35 | 14.08 | -0.29 | -2.02% | 13.75 | 14.37 | 44329 | 6199.68 | 2.00% | 0.00 |
| 2025-09-22 | 14.42 | 14.37 | -0.10 | -0.69% | 14.22 | 14.52 | 29339 | 4203.07 | 1.33% | 0.00 |
| 2025-09-19 | 14.95 | 14.47 | -0.15 | -1.03% | 14.26 | 14.95 | 37435 | 5410.40 | 1.69% | 0.00 |
| 2025-09-18 | 15.00 | 14.62 | -0.38 | -2.53% | 14.50 | 15.05 | 40385 | 5984.98 | 1.82% | 6.00 |
| 2025-09-17 | 15.07 | 15.00 | -0.27 | -1.77% | 14.92 | 15.18 | 44820 | 6738.50 | 2.03% | 0.00 |
| 2025-09-16 | 15.00 | 15.27 | 0.52 | 3.53% | 14.83 | 15.27 | 56564 | 8524.42 | 2.56% | 0.00 |
| 2025-09-15 | 15.04 | 14.75 | -0.29 | -1.93% | 14.74 | 15.12 | 38061 | 5644.50 | 1.72% | 0.00 |
| 2025-09-12 | 15.20 | 15.04 | -0.05 | -0.33% | 15.01 | 15.22 | 31139 | 4698.08 | 1.41% | 0.00 |
| 2025-09-11 | 14.66 | 15.09 | 0.41 | 2.79% | 14.43 | 15.13 | 55586 | 8282.67 | 2.51% | 0.00 |
| 2025-09-10 | 14.51 | 14.68 | 0.11 | 0.75% | 14.42 | 14.83 | 23531 | 3458.59 | 1.06% | 40.00 |
| 2025-09-09 | 14.95 | 14.57 | -0.32 | -2.15% | 14.52 | 14.95 | 37901 | 5571.91 | 1.71% | 7.00 |
| 2025-09-08 | 14.80 | 14.89 | 0.04 | 0.27% | 14.71 | 14.99 | 41764 | 6201.12 | 1.89% | 3.00 |
| 2025-09-05 | 14.60 | 14.85 | 0.29 | 1.99% | 14.33 | 14.85 | 35140 | 5147.23 | 1.59% | 0.00 |
| 2025-09-04 | 14.76 | 14.56 | -0.19 | -1.29% | 14.38 | 15.03 | 53056 | 7849.83 | 2.40% | 0.00 |
| 2025-09-03 | 15.12 | 14.75 | -0.38 | -2.51% | 14.62 | 15.23 | 45832 | 6830.16 | 2.07% | 0.00 |
| 2025-09-02 | 15.60 | 15.13 | -0.47 | -3.01% | 14.91 | 15.65 | 75428 | 11413.56 | 3.41% | 0.00 |
| 2025-09-01 | 15.86 | 15.60 | 0.06 | 0.39% | 15.52 | 16.02 | 68973 | 10880.91 | 3.12% | 0.00 |
| 2025-08-29 | 16.05 | 15.54 | -0.42 | -2.63% | 15.47 | 16.05 | 75012 | 11778.29 | 3.39% | 0.00 |
| 2025-08-28 | 16.22 | 15.96 | -0.45 | -2.74% | 15.28 | 16.49 | 110809 | 17591.34 | 4.99% | 0.00 |
| 2025-08-27 | 17.02 | 16.41 | -0.57 | -3.36% | 16.31 | 17.08 | 100062 | 16756.94 | 4.51% | 0.00 |
| 2025-08-26 | 16.62 | 16.98 | 0.26 | 1.56% | 16.53 | 17.15 | 75815 | 12845.42 | 3.42% | 70.00 |
| 2025-08-25 | 16.85 | 16.72 | -0.08 | -0.48% | 16.57 | 16.93 | 69446 | 11619.86 | 3.13% | 0.00 |
| 2025-08-22 | 16.45 | 16.80 | 0.28 | 1.69% | 16.37 | 16.85 | 73205 | 12173.37 | 3.30% | 0.00 |
| 2025-08-21 | 16.53 | 16.52 | -0.02 | -0.12% | 16.36 | 16.66 | 54403 | 8997.34 | 2.45% | 0.00 |
| 2025-08-20 | 16.60 | 16.54 | -0.10 | -0.60% | 16.21 | 16.60 | 67601 | 11089.67 | 3.05% | 0.00 |
| 2025-08-19 | 16.86 | 16.64 | -0.25 | -1.48% | 16.50 | 16.86 | 77451 | 12912.52 | 3.49% | 0.00 |
| 2025-08-18 | 16.60 | 16.89 | 0.28 | 1.69% | 16.49 | 17.15 | 140929 | 23628.57 | 6.35% | 5.00 |
| 2025-08-15 | 17.17 | 16.61 | 0.26 | 1.59% | 16.42 | 17.50 | 147812 | 24708.82 | 6.66% | 0.00 |
| 2025-08-14 | 16.67 | 16.35 | -0.33 | -1.98% | 16.30 | 16.87 | 67559 | 11150.56 | 3.04% | 0.00 |
| 2025-08-13 | 16.88 | 16.68 | -0.26 | -1.53% | 16.52 | 16.94 | 74234 | 12373.23 | 3.35% | 4.00 |
| 2025-08-12 | 17.31 | 16.94 | -0.31 | -1.80% | 16.81 | 17.35 | 87841 | 14923.58 | 3.96% | 1.00 |
| 2025-08-11 | 16.12 | 17.25 | 1.11 | 6.88% | 16.06 | 17.45 | 169737 | 28698.80 | 7.65% | 15.00 |
| 2025-08-08 | 16.47 | 16.14 | -0.46 | -2.77% | 16.08 | 16.59 | 98555 | 16037.66 | 4.44% | 0.00 |
| 2025-08-07 | 15.60 | 16.60 | 1.01 | 6.48% | 15.52 | 16.77 | 228008 | 37457.88 | 10.28% | 42.00 |
| 2025-08-06 | 15.47 | 15.59 | 0.07 | 0.45% | 15.28 | 15.67 | 67562 | 10462.83 | 3.04% | 8.00 |
| 2025-08-05 | 15.37 | 15.52 | 0.15 | 0.98% | 15.21 | 15.56 | 81730 | 12601.24 | 3.68% | 0.00 |
| 2025-08-04 | 15.30 | 15.37 | -0.55 | -3.45% | 15.13 | 15.54 | 129450 | 19801.68 | 5.83% | 8.00 |
| 2025-08-01 | 16.90 | 15.92 | 0.51 | 3.31% | 15.85 | 17.15 | 185091 | 30292.56 | 8.34% | 0.00 |
| 2025-07-31 | 15.80 | 15.41 | -0.47 | -2.96% | 15.38 | 16.06 | 84003 | 13193.40 | 3.79% | 0.00 |
| 2025-07-30 | 15.83 | 15.88 | -0.04 | -0.25% | 15.60 | 16.06 | 91258 | 14448.87 | 4.11% | 0.00 |
| 2025-07-29 | 15.70 | 15.92 | 0.18 | 1.14% | 15.70 | 15.99 | 76056 | 12062.54 | 3.43% | 0.00 |
| 2025-07-28 | 15.62 | 15.74 | 0.12 | 0.77% | 15.62 | 15.84 | 56849 | 8942.02 | 2.56% | 5.00 |
| 2025-07-25 | 16.33 | 15.62 | -0.26 | -1.64% | 15.53 | 16.54 | 110831 | 17447.45 | 4.99% | 8.00 |
| 2025-07-24 | 15.79 | 15.88 | 0.04 | 0.25% | 15.73 | 16.30 | 86178 | 13765.74 | 3.88% | 51.00 |
| 2025-07-23 | 16.16 | 15.84 | -0.32 | -1.98% | 15.80 | 16.32 | 81579 | 12967.61 | 3.68% | 4.00 |
| 2025-07-22 | 16.34 | 16.16 | -0.16 | -0.98% | 15.88 | 16.42 | 127793 | 20575.20 | 5.76% | 9.00 |
| 2025-07-21 | 15.05 | 16.32 | 1.37 | 9.16% | 15.05 | 16.77 | 218232 | 34971.43 | 9.84% | 0.00 |
| 2025-07-18 | 15.03 | 14.95 | -0.09 | -0.60% | 14.82 | 15.12 | 50299 | 7508.53 | 2.27% | 1.00 |
| 2025-07-17 | 14.95 | 15.04 | -0.01 | -0.07% | 14.83 | 15.36 | 87158 | 13116.51 | 3.93% | 0.00 |
| 2025-07-16 | 14.63 | 15.05 | 0.45 | 3.08% | 14.63 | 15.15 | 111124 | 16615.75 | 5.01% | 0.00 |
| 2025-07-15 | 15.70 | 14.60 | -1.18 | -7.48% | 14.20 | 15.92 | 177490 | 26376.12 | 8.00% | 0.00 |
| 2025-07-14 | 15.80 | 15.78 | -0.02 | -0.13% | 15.53 | 15.80 | 66242 | 10376.55 | 2.99% | 18.00 |
| 2025-07-11 | 16.28 | 15.80 | -0.51 | -3.13% | 15.55 | 16.31 | 114399 | 18100.01 | 5.16% | 0.00 |
| 2025-07-10 | 15.99 | 16.31 | 0.33 | 2.07% | 15.51 | 16.57 | 165947 | 26589.76 | 7.48% | 0.00 |
| 2025-07-09 | 15.51 | 15.98 | 0.35 | 2.24% | 15.48 | 16.28 | 155751 | 24833.52 | 7.02% | 4.00 |
| 2025-07-08 | 15.20 | 15.63 | 0.50 | 3.30% | 15.05 | 15.74 | 93714 | 14492.85 | 4.22% | 0.00 |
| 2025-07-07 | 14.86 | 15.13 | 0.24 | 1.61% | 14.86 | 15.45 | 58387 | 8856.49 | 2.63% | 0.00 |
| 2025-07-04 | 15.29 | 14.89 | -0.41 | -2.68% | 14.89 | 15.56 | 79685 | 12079.87 | 3.59% | 0.00 |
| 2025-07-03 | 15.28 | 15.30 | -0.03 | -0.20% | 15.15 | 15.70 | 69073 | 10629.53 | 3.11% | 0.00 |
| 2025-07-02 | 15.62 | 15.33 | -0.29 | -1.86% | 15.30 | 15.85 | 71002 | 10970.38 | 3.20% | 0.00 |
| 2025-07-01 | 15.68 | 15.62 | -0.05 | -0.32% | 15.35 | 15.78 | 83100 | 12921.01 | 3.75% | 0.00 |
| 2025-06-30 | 15.68 | 15.67 | -0.08 | -0.51% | 15.56 | 15.82 | 84441 | 13238.33 | 3.81% | 0.00 |
| 2025-06-27 | 15.90 | 15.75 | 0.02 | 0.13% | 15.67 | 16.16 | 89629 | 14215.10 | 4.04% | 0.00 |
深证大盘股票行情在线 K线走势图
汉嘉设计(300746)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
