汉嘉设计(300746) - 历史行情 - 股票行情中心 - 搜狐证券

搜狐网站

搜狐证券

意见反馈手机随时随地看行情

首页首页
个股个股
指数指数
排行排行
板块板块
自选股自选股

最近浏览股
我的自选股

新易盛	92.78(-6.78%)
联芸科技	46.02(-1.54%)
小商品城	14.70(-4.17%)
微电生理	20.52(-1.44%)
新金路	4.11(-0.48%)

汉嘉设计

行情图表

新闻资讯

公司公告

公司概况

持仓明细

财务数据

汉嘉设计（300746）

12.10
-0.06
-0.49%

2025-04-03 15:00

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率	盘后量(手)
累计：
					105.91	105.91
累计：	2024-12-04至2025-04-03		-2.35	-16.26%	9.91	16.2	6229919	823265.32	280.76%	32
2025-04-03	11.99	12.10	-0.06	-0.49%	11.88	12.22	31014	3745.69	1.40%	0.00
2025-04-02	11.98	12.16	0.18	1.50%	11.94	12.26	36282	4408.91	1.64%	0.00
2025-04-01	11.89	11.98	0.08	0.67%	11.87	12.20	33178	4004.75	1.50%	0.00
2025-03-31	11.97	11.90	-0.13	-1.08%	11.63	11.97	38517	4539.83	1.74%	0.00
2025-03-28	12.28	12.03	-0.27	-2.20%	12.00	12.35	34489	4181.05	1.55%	0.00
2025-03-27	12.48	12.30	-0.18	-1.44%	12.06	12.48	38219	4698.37	1.72%	0.00
2025-03-26	12.27	12.48	0.22	1.79%	12.18	12.52	36540	4535.82	1.65%	0.00
2025-03-25	12.62	12.26	-0.40	-3.16%	12.18	12.66	44572	5510.40	2.01%	0.00
2025-03-24	12.80	12.66	-0.27	-2.09%	12.19	13.02	82959	10431.89	3.74%	0.00
2025-03-21	13.30	12.93	-0.40	-3.00%	12.90	13.33	61663	8046.88	2.78%	0.00
2025-03-20	13.55	13.33	-0.18	-1.33%	13.30	13.63	67108	8996.61	3.02%	0.00
2025-03-19	14.17	13.51	-0.69	-4.86%	13.41	14.19	103488	14241.07	4.66%	0.00
2025-03-18	14.07	14.20	0.02	0.14%	13.93	14.28	80600	11384.38	3.63%	0.00
2025-03-17	14.30	14.18	-0.25	-1.73%	14.10	14.51	81936	11643.86	3.69%	0.00
2025-03-14	14.31	14.43	0.12	0.84%	14.00	14.54	103495	14798.51	4.66%	13.00
2025-03-13	15.06	14.31	-0.85	-5.61%	14.00	15.07	139516	20053.80	6.29%	0.00
2025-03-12	15.89	15.16	-0.42	-2.70%	15.06	16.06	239421	36842.02	10.79%	0.00
2025-03-11	14.48	15.58	0.68	4.56%	14.37	16.00	271877	41583.00	12.25%	0.00
2025-03-10	14.17	14.90	0.48	3.33%	13.90	15.18	183518	26871.50	8.27%	0.00
2025-03-07	14.11	14.42	0.00	0.00%	14.10	15.28	227610	33656.09	10.26%	16.00
2025-03-06	14.06	14.42	0.49	3.52%	13.82	14.54	188812	26901.18	8.51%	0.00
2025-03-05	14.30	13.93	-0.68	-4.65%	13.69	14.56	203696	28435.42	9.18%	3.00
2025-03-04	15.00	14.61	-1.15	-7.30%	14.35	15.09	244360	35930.26	11.01%	0.00
2025-03-03	14.33	15.76	0.96	6.49%	14.18	15.97	405920	61714.16	18.29%	0.00
2025-02-28	14.40	14.80	1.13	8.27%	13.85	16.20	473298	68769.62	21.33%	0.00
2025-02-27	11.77	13.67	2.28	20.02%	11.77	13.67	135377	17684.38	6.10%	0.00
2025-02-26	11.37	11.39	-0.04	-0.35%	11.23	11.47	51454	5823.13	2.32%	0.00
2025-02-25	11.55	11.43	-0.27	-2.31%	11.34	11.60	74154	8490.88	3.34%	0.00
2025-02-24	11.14	11.70	0.55	4.93%	11.14	12.22	125384	14557.38	5.65%	0.00
2025-02-21	11.23	11.15	-0.09	-0.80%	10.94	11.29	42376	4700.89	1.91%	0.00
2025-02-20	11.30	11.24	0.00	0.00%	11.15	11.40	32021	3596.23	1.44%	0.00
2025-02-19	10.97	11.24	0.27	2.46%	10.96	11.33	46548	5216.27	2.10%	0.00
2025-02-18	11.63	10.97	-0.69	-5.92%	10.95	11.66	53421	6036.17	2.41%	0.00
2025-02-17	11.38	11.66	0.40	3.55%	11.26	11.85	64466	7493.38	2.91%	0.00
2025-02-14	11.27	11.26	-0.06	-0.53%	11.18	11.38	33216	3740.01	1.50%	0.00
2025-02-13	11.35	11.32	-0.02	-0.18%	11.23	11.52	42618	4839.45	1.92%	0.00
2025-02-12	11.45	11.34	0.01	0.09%	11.20	11.45	43949	4956.77	1.98%	0.00
2025-02-11	11.51	11.33	-0.14	-1.22%	11.17	11.72	60741	6894.75	2.74%	0.00
2025-02-10	11.10	11.47	0.43	3.89%	11.05	11.47	54859	6201.71	2.47%	0.00
2025-02-07	10.90	11.04	0.20	1.85%	10.82	11.23	52993	5856.60	2.39%	0.00
2025-02-06	10.85	10.84	0.17	1.59%	10.38	10.85	48389	5145.13	2.18%	0.00
2025-02-05	10.39	10.67	0.42	4.10%	10.32	10.84	49353	5242.17	2.22%	0.00
2025-01-27	10.68	10.25	-0.17	-1.63%	10.24	10.70	31749	3320.96	1.43%	0.00
2025-01-24	10.16	10.42	0.20	1.96%	10.09	10.43	42717	4384.24	1.93%	0.00
2025-01-23	10.48	10.22	0.01	0.10%	10.22	10.70	55809	5858.02	2.52%	0.00
2025-01-22	10.25	10.21	-0.18	-1.73%	10.14	10.39	42137	4308.12	1.90%	0.00
2025-01-21	10.62	10.39	-0.57	-5.20%	10.14	10.75	85218	8828.51	3.84%	0.00
2025-01-20	10.75	10.96	0.29	2.72%	10.46	11.06	61767	6721.29	2.78%	0.00
2025-01-17	10.70	10.67	-0.09	-0.84%	10.55	10.76	34999	3729.76	1.58%	0.00
2025-01-16	10.88	10.76	-0.08	-0.74%	10.68	11.15	45657	4962.05	2.06%	0.00
2025-01-15	11.00	10.84	-0.14	-1.28%	10.81	11.11	42818	4680.83	1.93%	0.00
2025-01-14	10.58	10.98	0.54	5.17%	10.51	10.99	45720	4931.61	2.06%	0.00
2025-01-13	10.11	10.44	0.15	1.46%	9.91	10.50	37072	3812.20	1.67%	0.00
2025-01-10	10.78	10.29	-0.49	-4.55%	10.27	10.86	32958	3497.35	1.49%	0.00
2025-01-09	10.72	10.78	0.05	0.47%	10.62	10.91	34158	3693.00	1.54%	0.00
2025-01-08	10.80	10.73	-0.11	-1.01%	10.33	10.92	45942	4886.37	2.07%	0.00
2025-01-07	10.41	10.84	0.46	4.43%	10.36	10.86	46296	4912.76	2.09%	0.00
2025-01-06	10.42	10.38	-0.05	-0.48%	9.93	10.62	49906	5180.14	2.25%	0.00
2025-01-03	11.16	10.43	-0.73	-6.54%	10.41	11.28	48331	5197.18	2.18%	0.00
2025-01-02	11.33	11.16	-0.25	-2.19%	11.01	11.66	38827	4407.69	1.75%	0.00
2024-12-31	11.75	11.41	-0.26	-2.23%	11.35	11.91	34407	3977.50	1.55%	0.00
2024-12-30	11.59	11.67	-0.05	-0.43%	11.18	11.77	35339	4092.98	1.59%	0.00
2024-12-27	11.57	11.72	0.14	1.21%	11.51	11.96	29972	3536.18	1.35%	0.00
2024-12-26	11.51	11.58	0.04	0.35%	11.48	11.66	28571	3308.22	1.29%	0.00
2024-12-25	12.01	11.54	-0.47	-3.91%	11.26	12.03	55343	6365.89	2.49%	0.00
2024-12-24	12.02	12.01	-0.01	-0.08%	11.73	12.25	39004	4665.31	1.76%	0.00
2024-12-23	12.82	12.02	-0.80	-6.24%	11.96	12.82	42702	5244.77	1.92%	0.00
2024-12-20	12.69	12.82	0.20	1.58%	12.50	12.95	30389	3896.00	1.37%	0.00
2024-12-19	12.40	12.62	0.04	0.32%	12.31	12.67	30914	3872.01	1.39%	0.00
2024-12-18	12.65	12.58	-0.04	-0.32%	12.21	12.79	49077	6145.08	2.21%	0.00
2024-12-17	13.25	12.62	-0.70	-5.26%	12.58	13.32	53492	6886.88	2.41%	0.00
2024-12-16	13.55	13.32	-0.35	-2.56%	13.17	13.71	60537	8113.83	2.73%	0.00
2024-12-13	13.92	13.67	-0.25	-1.80%	13.66	14.58	100336	14151.57	4.52%	0.00
2024-12-12	13.67	13.92	0.30	2.20%	13.57	13.93	42780	5894.52	1.93%	0.00
2024-12-11	13.64	13.62	-0.08	-0.58%	13.50	13.80	40426	5525.15	1.82%	0.00
2024-12-10	13.98	13.70	0.13	0.96%	13.62	14.15	54019	7496.30	2.43%	0.00
2024-12-09	14.15	13.57	-0.70	-4.91%	13.47	14.15	70790	9721.40	3.19%	0.00
2024-12-06	14.13	14.27	0.20	1.42%	13.92	14.36	53040	7518.03	2.39%	0.00
2024-12-05	13.96	14.07	0.10	0.72%	13.80	14.15	41575	5830.16	1.87%	0.00
2024-12-04	14.38	13.97	-0.48	-3.32%	13.85	14.38	51718	7311.09	2.33%	0.00

*注：每次查询最多显示100条

设置首页 - 站点地图 - 搜狗输入法 - 支付中心 - 搜狐招聘 - 广告服务 - 客服中心 - 联系方式 - 保护隐私权 - About SOHU - 公司介绍
Copyright © 2022 Sohu.com Inc. All Rights Reserved. 搜狐公司版权所有
搜狐不良信息举报电话：010－62728061 举报邮箱：jubao@contact.sohu.com