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 |
|---|
| 2025-12-12 | 12.23 | 12.05 | -0.16 | -1.31% | 12.02 | 12.39 | 33288 | 4054.67 | 1.50% | 0.00 |
| 2025-12-11 | 12.67 | 12.21 | -0.46 | -3.63% | 12.19 | 12.74 | 35406 | 4381.08 | 1.60% | 0.00 |
| 2025-12-10 | 12.83 | 12.67 | -0.16 | -1.25% | 12.60 | 12.99 | 20568 | 2611.70 | 0.93% | 0.00 |
| 2025-12-09 | 12.90 | 12.83 | -0.10 | -0.77% | 12.78 | 13.03 | 23898 | 3074.39 | 1.08% | 0.00 |
| 2025-12-08 | 13.02 | 12.93 | -0.04 | -0.31% | 12.88 | 13.08 | 19206 | 2489.78 | 0.87% | 0.00 |
| 2025-12-05 | 12.75 | 12.97 | 0.25 | 1.97% | 12.53 | 12.98 | 25024 | 3200.73 | 1.13% | 0.00 |
| 2025-12-04 | 12.98 | 12.72 | -0.25 | -1.93% | 12.64 | 13.10 | 28505 | 3643.49 | 1.29% | 0.00 |
| 2025-12-03 | 13.37 | 12.97 | -0.43 | -3.21% | 12.93 | 13.43 | 41829 | 5480.00 | 1.89% | 0.00 |
| 2025-12-02 | 13.45 | 13.40 | -0.14 | -1.03% | 13.32 | 13.60 | 37314 | 5020.19 | 1.69% | 0.00 |
| 2025-12-01 | 13.49 | 13.54 | 0.06 | 0.45% | 13.35 | 13.77 | 43753 | 5951.12 | 1.98% | 0.00 |
| 2025-11-28 | 13.31 | 13.48 | 0.13 | 0.97% | 13.15 | 13.52 | 33020 | 4417.17 | 1.49% | 0.00 |
| 2025-11-27 | 12.98 | 13.35 | 0.23 | 1.75% | 12.96 | 13.48 | 44752 | 5935.97 | 2.02% | 0.00 |
| 2025-11-26 | 13.26 | 13.12 | -0.13 | -0.98% | 13.04 | 13.46 | 37590 | 4960.85 | 1.70% | 0.00 |
| 2025-11-25 | 13.05 | 13.25 | 0.17 | 1.30% | 12.97 | 13.47 | 60096 | 7953.75 | 2.72% | 0.00 |
| 2025-11-24 | 12.53 | 13.08 | 0.63 | 5.06% | 12.50 | 13.58 | 100291 | 13190.21 | 4.53% | 1.00 |
| 2025-11-21 | 12.32 | 12.45 | 0.06 | 0.48% | 12.26 | 12.74 | 69680 | 8704.27 | 3.15% | 2.00 |
| 2025-11-20 | 12.44 | 12.39 | 0.07 | 0.57% | 12.21 | 12.47 | 51027 | 6308.20 | 2.31% | 0.00 |
| 2025-11-19 | 12.19 | 12.32 | -0.01 | -0.08% | 12.19 | 12.63 | 94460 | 11712.59 | 4.27% | 0.00 |
| 2025-11-18 | 13.43 | 12.33 | -1.99 | -13.90% | 12.20 | 13.60 | 164962 | 20788.27 | 7.45% | 0.00 |
| 2025-11-17 | 14.20 | 14.32 | 0.09 | 0.63% | 14.16 | 14.34 | 27731 | 3955.88 | 1.25% | 0.00 |
| 2025-11-14 | 14.21 | 14.23 | -0.11 | -0.77% | 14.18 | 14.47 | 40719 | 5841.53 | 1.84% | 0.00 |
| 2025-11-13 | 14.13 | 14.34 | 0.10 | 0.70% | 14.07 | 14.36 | 25647 | 3656.32 | 1.16% | 0.00 |
| 2025-11-12 | 14.32 | 14.24 | -0.05 | -0.35% | 14.12 | 14.33 | 20505 | 2911.42 | 0.93% | 0.00 |
| 2025-11-11 | 14.21 | 14.29 | 0.05 | 0.35% | 14.16 | 14.40 | 30852 | 4414.34 | 1.39% | 0.00 |
| 2025-11-10 | 14.03 | 14.24 | 0.24 | 1.71% | 13.96 | 14.28 | 30786 | 4351.77 | 1.39% | 0.00 |
| 2025-11-07 | 13.97 | 14.00 | 0.00 | 0.00% | 13.90 | 14.14 | 17857 | 2503.06 | 0.81% | 0.00 |
| 2025-11-06 | 14.26 | 14.00 | -0.22 | -1.55% | 13.97 | 14.32 | 33544 | 4703.86 | 1.52% | 0.00 |
| 2025-11-05 | 13.90 | 14.22 | 0.20 | 1.43% | 13.86 | 14.33 | 43037 | 6092.21 | 1.94% | 0.00 |
| 2025-11-04 | 14.00 | 14.02 | -0.04 | -0.28% | 13.83 | 14.22 | 37447 | 5236.84 | 1.69% | 0.00 |
| 2025-11-03 | 13.95 | 14.06 | 0.13 | 0.93% | 13.85 | 14.10 | 31525 | 4399.59 | 1.42% | 0.00 |
| 2025-10-31 | 13.84 | 13.93 | 0.14 | 1.02% | 13.70 | 14.00 | 49723 | 6914.51 | 2.25% | 0.00 |
| 2025-10-30 | 14.20 | 13.79 | 0.05 | 0.36% | 13.66 | 14.68 | 86814 | 12273.89 | 3.92% | 0.00 |
| 2025-10-29 | 13.93 | 13.74 | -0.19 | -1.36% | 13.61 | 13.93 | 29279 | 4018.33 | 1.32% | 0.00 |
| 2025-10-28 | 13.80 | 13.93 | 0.03 | 0.22% | 13.78 | 13.98 | 24010 | 3337.62 | 1.08% | 0.00 |
| 2025-10-27 | 13.90 | 13.90 | 0.06 | 0.43% | 13.68 | 13.96 | 36568 | 5063.35 | 1.65% | 0.00 |
| 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 |
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
