当前位置: 爱股网 > 股票行情 > 汉嘉数智(300746)股票行情

汉嘉数智(300746)股票行情

汉嘉数智(300746)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

汉嘉数智(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
2026-03-27	12.02	12.02	0.13	1.09%	11.78	12.12	31625	3785.08	1.43%	0.00
2026-03-26	12.45	11.89	-0.32	-2.62%	11.75	12.45	31043	3716.56	1.40%	0.00
2026-03-25	12.03	12.21	0.24	2.01%	11.99	12.28	31072	3773.02	1.40%	0.00
2026-03-24	11.70	11.97	0.49	4.27%	11.42	11.99	40916	4806.23	1.85%	0.00
2026-03-23	12.00	11.48	-0.75	-6.13%	11.22	12.08	48801	5704.38	2.20%	0.00
2026-03-20	12.66	12.23	-0.37	-2.94%	12.21	12.74	37537	4647.97	1.70%	0.00
2026-03-19	12.88	12.60	-0.32	-2.48%	12.55	12.95	23811	3026.49	1.08%	0.00
2026-03-18	12.76	12.92	0.16	1.25%	12.65	12.98	20488	2624.57	0.93%	0.00
2026-03-17	13.02	12.76	-0.22	-1.69%	12.72	13.09	21833	2816.58	0.99%	0.00
2026-03-16	12.73	12.98	0.18	1.41%	12.68	13.09	32720	4242.11	1.48%	0.00
2026-03-13	12.98	12.80	-0.09	-0.70%	12.78	13.08	26769	3459.80	1.21%	0.00
2026-03-12	13.12	12.89	-0.17	-1.30%	12.85	13.17	25014	3251.78	1.13%	0.00
2026-03-11	13.43	13.06	-0.34	-2.54%	13.03	13.47	26660	3519.71	1.20%	0.00
2026-03-10	13.12	13.40	0.36	2.76%	13.12	13.44	23376	3114.51	1.06%	0.00
2026-03-09	13.01	13.04	-0.14	-1.06%	12.80	13.17	34648	4501.46	1.57%	0.00
2026-03-06	12.85	13.18	0.33	2.57%	12.75	13.20	25191	3290.89	1.14%	0.00
2026-03-05	12.80	12.85	0.20	1.58%	12.72	13.08	23347	3008.70	1.05%	0.00
2026-03-04	12.51	12.65	-0.06	-0.47%	12.48	12.75	29933	3776.26	1.35%	0.00
2026-03-03	13.13	12.71	-0.37	-2.83%	12.69	13.29	40656	5274.39	1.84%	0.00
2026-03-02	13.61	13.08	-0.72	-5.22%	13.00	13.79	59359	7892.81	2.68%	0.00
2026-02-27	13.86	13.80	-0.06	-0.43%	13.66	13.86	23449	3220.47	1.06%	0.00
2026-02-26	14.02	13.86	-0.08	-0.57%	13.79	14.04	24029	3329.82	1.09%	0.00
2026-02-25	14.13	13.94	-0.17	-1.20%	13.93	14.18	27262	3820.89	1.23%	0.00
2026-02-24	13.94	14.11	0.35	2.54%	13.89	14.15	37638	5293.00	1.70%	0.00
2026-02-13	13.75	13.76	-0.02	-0.15%	13.70	13.95	20660	2860.60	0.93%	0.00
2026-02-12	13.89	13.78	-0.09	-0.65%	13.60	13.97	21726	2993.31	0.98%	1.00
2026-02-11	13.90	13.87	-0.02	-0.14%	13.85	14.00	18232	2535.98	0.82%	0.00
2026-02-10	13.90	13.89	0.01	0.07%	13.80	14.07	26806	3738.75	1.21%	0.00
2026-02-09	13.82	13.88	0.16	1.17%	13.75	13.92	22332	3097.02	1.01%	0.00
2026-02-06	13.48	13.72	0.16	1.18%	13.39	13.85	27121	3709.36	1.23%	0.00
2026-02-05	13.74	13.56	-0.28	-2.02%	13.55	13.91	28028	3851.79	1.27%	0.00
2026-02-04	13.73	13.84	0.10	0.73%	13.67	13.89	33945	4684.72	1.53%	0.00
2026-02-03	13.66	13.74	0.26	1.93%	13.41	13.77	38082	5194.67	1.72%	0.00
2026-02-02	13.62	13.48	-0.03	-0.22%	13.46	13.91	48506	6659.98	2.19%	0.00
2026-01-30	13.46	13.51	-0.06	-0.44%	13.27	13.66	37468	5042.69	1.69%	0.00
2026-01-29	13.55	13.57	-0.07	-0.51%	13.40	13.91	36942	5029.04	1.67%	0.00
2026-01-28	14.06	13.64	-0.36	-2.57%	13.58	14.10	34493	4748.56	1.56%	0.00
2026-01-27	13.98	14.00	0.01	0.07%	13.55	14.09	34726	4806.97	1.57%	0.00
2026-01-26	14.31	13.99	-0.27	-1.89%	13.85	14.31	44952	6313.27	2.03%	0.00
2026-01-23	14.28	14.26	-0.02	-0.14%	14.20	14.35	32901	4690.69	1.49%	0.00
2026-01-22	14.42	14.28	-0.01	-0.07%	14.10	14.43	31714	4516.96	1.43%	0.00
2026-01-21	14.20	14.29	0.05	0.35%	14.13	14.59	45141	6462.79	2.04%	0.00
2026-01-20	14.05	14.24	0.40	2.89%	13.91	14.41	77559	11018.23	3.50%	0.00
2026-01-19	13.88	13.84	-0.09	-0.65%	13.81	14.12	45992	6415.43	2.08%	0.00
2026-01-16	14.02	13.93	-0.05	-0.36%	13.82	14.18	56937	7956.02	2.57%	0.00
2026-01-15	14.50	13.98	-0.11	-0.78%	13.82	15.38	98417	14022.03	4.45%	0.00
2026-01-14	13.98	14.09	0.14	1.00%	13.78	14.19	60231	8451.61	2.72%	0.00
2026-01-13	14.20	13.95	-0.20	-1.41%	13.80	14.28	45377	6387.23	2.05%	0.00
2026-01-12	14.12	14.15	0.17	1.22%	13.98	14.24	48618	6863.86	2.20%	0.00
2026-01-09	14.28	13.98	-0.27	-1.89%	13.86	14.33	54448	7632.11	2.46%	0.00
2026-01-08	13.98	14.25	0.48	3.49%	13.62	14.36	72678	10268.32	3.28%	0.00
2026-01-07	13.70	13.77	0.01	0.07%	13.57	14.28	90666	12702.33	4.10%	0.00
2026-01-06	12.85	13.76	0.95	7.42%	12.78	13.98	104475	14162.84	4.72%	0.00
2026-01-05	12.73	12.81	0.14	1.10%	12.63	12.87	29661	3793.96	1.34%	0.00
2025-12-31	12.70	12.67	-0.01	-0.08%	12.49	12.71	19699	2486.25	0.89%	0.00
2025-12-30	12.77	12.68	-0.16	-1.25%	12.65	12.97	25040	3207.27	1.13%	0.00
2025-12-29	12.68	12.84	0.16	1.26%	12.57	12.89	30471	3885.31	1.38%	0.00
2025-12-26	12.78	12.68	-0.11	-0.86%	12.62	12.89	42976	5478.81	1.94%	0.00
2025-12-25	13.23	12.79	0.22	1.75%	12.57	13.56	68905	8889.39	3.11%	0.00
2025-12-24	12.32	12.57	0.24	1.95%	12.22	12.64	21742	2723.97	0.98%	0.00
2025-12-23	12.53	12.33	-0.11	-0.88%	12.18	12.53	20610	2536.75	0.93%	0.00
2025-12-22	12.41	12.44	0.09	0.73%	12.30	12.57	30809	3839.17	1.39%	0.00
2025-12-19	12.11	12.35	0.30	2.49%	12.03	12.38	26682	3269.60	1.21%	0.00
2025-12-18	11.92	12.05	0.16	1.35%	11.76	12.18	27219	3283.78	1.23%	0.00
2025-12-17	12.00	11.89	-0.11	-0.92%	11.61	12.04	33271	3926.37	1.50%	0.00
2025-12-16	12.21	12.00	-0.28	-2.28%	11.98	12.33	26279	3176.52	1.19%	0.00
2025-12-15	11.85	12.28	0.23	1.91%	11.85	12.42	38505	4712.53	1.74%	0.00
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

深证大盘股票行情在线 K线走势图

汉嘉数智(300746)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09