汉得信息（300170）历史行情

以下为汉得信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.550	15.440	15.550	14.220	0.830	5.681%	4,823.94万	7.17亿	4.852%
2026-10-08	15.000	14.610	15.160	14.480	-0.520	-3.437%	31.15万	0.00亿	0.000%
2026-10-07	15.600	15.130	15.740	15.090	-0.540	-3.446%	3,803.20万	5.81亿	3.825%
2026-10-06	15.600	15.130	15.740	15.090	-0.540	-3.446%	3,803.20万	5.81亿	3.825%
2026-10-05	15.600	15.130	15.740	15.090	-0.540	-3.446%	3,803.20万	5.81亿	3.825%
2026-10-02	15.600	15.130	15.740	15.090	-0.540	-3.446%	3,803.20万	5.81亿	3.825%
2026-10-01	15.600	15.130	15.740	15.090	-0.540	-3.446%	3,803.20万	5.81亿	3.825%
2026-09-30	15.600	15.130	15.740	15.090	-0.540	-3.446%	38.03万	0.00亿	0.000%
2026-09-29	14.890	15.670	16.060	14.880	0.770	5.168%	54.40万	0.00亿	0.000%
2026-09-28	15.210	14.900	15.540	14.800	-0.360	-2.359%	24.67万	0.00亿	0.000%
2026-09-27	15.610	15.260	15.750	15.260	-0.440	-2.803%	2,808.55万	4.34亿	2.825%
2026-09-24	15.610	15.260	15.750	15.260	-0.440	-2.803%	28.09万	0.00亿	0.000%
2026-09-23	16.030	15.700	16.100	15.600	-0.500	-3.086%	43.22万	0.00亿	0.000%
2026-09-22	16.350	16.200	16.800	16.030	0.530	3.382%	78.93万	0.00亿	0.000%
2026-09-21	15.990	15.670	16.280	15.530	0.370	2.418%	50.23万	0.00亿	0.000%
2026-09-18	15.060	15.300	15.350	14.990	0.400	2.685%	35.10万	0.00亿	0.000%
2026-09-17	14.980	14.900	15.210	14.800	-0.240	-1.585%	27.30万	0.00亿	0.000%
2026-09-16	15.010	15.140	15.250	14.750	0.020	0.132%	32.24万	0.00亿	0.000%
2026-09-15	15.100	15.120	15.300	14.960	0.140	0.935%	39.27万	0.00亿	0.000%
2026-09-14	14.910	14.980	15.110	14.770	0.060	0.402%	25.35万	0.00亿	0.000%
2026-09-11	15.220	14.920	15.350	14.700	-0.520	-3.368%	36.45万	0.00亿	0.000%
2026-09-10	15.880	15.440	15.880	15.380	-0.310	-1.968%	25.48万	0.00亿	0.000%
2026-09-09	16.050	15.750	16.190	15.680	-0.470	-2.898%	39.74万	0.00亿	0.000%
2026-09-08	16.390	16.220	16.730	16.130	-0.250	-1.518%	37.09万	0.00亿	0.000%
2026-09-07	16.620	16.470	16.710	16.330	-0.140	-0.843%	45.52万	0.00亿	0.000%
2026-09-04	16.850	16.610	17.520	16.510	0.150	0.911%	80.17万	0.00亿	0.000%
2026-09-03	16.880	16.460	17.070	16.420	-0.240	-1.437%	41.81万	0.00亿	0.000%
2026-09-02	17.030	16.700	17.100	16.690	-0.530	-3.076%	47.24万	0.00亿	0.000%
2026-09-01	17.230	17.230	17.490	16.800	0.260	1.532%	88.36万	0.00亿	0.000%
2026-08-31	16.360	16.970	17.050	16.110	0.330	1.983%	95.77万	0.00亿	0.000%
2026-08-28	16.170	16.640	18.000	15.710	1.340	8.758%	140.45万	0.00亿	0.000%
2026-08-27	15.180	15.300	15.380	15.070	0.270	1.796%	32.07万	0.00亿	0.000%
2026-08-26	15.200	15.030	15.250	14.950	-0.150	-0.988%	19.92万	0.00亿	0.000%
2026-08-25	14.990	15.180	15.290	14.780	0.160	1.065%	27.54万	0.00亿	0.000%
2026-08-24	15.500	15.020	15.580	14.810	-0.510	-3.284%	29.44万	0.00亿	0.000%
2026-08-21	15.480	15.530	15.600	15.180	-0.070	-0.449%	24.35万	0.00亿	0.000%
2026-08-20	15.990	15.600	16.090	15.540	-0.100	-0.637%	29.99万	0.00亿	0.000%
2026-08-19	16.440	15.700	16.520	15.650	-1.050	-6.269%	47.08万	0.00亿	0.000%
2026-08-18	17.220	16.750	17.220	16.490	-0.620	-3.569%	56.73万	0.00亿	0.000%
2026-08-17	17.180	17.370	17.380	16.840	0.010	0.058%	57.46万	0.00亿	0.000%
2026-08-14	17.340	17.360	18.420	16.870	0.240	1.402%	92.29万	0.00亿	0.000%
2026-08-13	17.910	17.120	18.160	17.120	-0.610	-3.440%	85.18万	0.00亿	0.000%
2026-08-12	18.500	17.730	18.680	17.650	-0.280	-1.555%	86.92万	0.00亿	0.000%
2026-08-11	17.850	18.010	18.640	17.240	0.410	2.330%	97.63万	0.00亿	0.000%
2026-08-10	17.800	17.600	18.130	17.300	-0.210	-1.179%	58.46万	0.00亿	0.000%
2026-08-07	18.030	17.810	18.120	17.200	-0.490	-2.678%	107.66万	0.00亿	0.000%
2026-08-06	17.100	18.300	19.100	17.050	0.720	4.096%	142.04万	0.00亿	0.000%
2026-08-05	16.800	17.580	18.250	16.700	0.690	4.085%	105.37万	0.00亿	0.000%
2026-08-04	16.300	16.890	17.050	16.220	0.890	5.563%	84.02万	0.00亿	0.000%
2026-08-03	16.520	16.000	16.680	15.920	-0.650	-3.904%	83.04万	0.00亿	0.000%
2026-07-31	14.770	16.650	17.250	14.770	1.580	10.484%	129.67万	0.00亿	0.000%
2026-07-30	14.550	15.070	15.490	14.500	0.560	3.859%	80.13万	0.00亿	0.000%
2026-07-29	14.450	14.510	14.690	13.930	0.210	1.469%	42.18万	0.00亿	0.000%
2026-07-28	14.080	14.300	14.580	14.050	-0.010	-0.070%	30.65万	0.00亿	0.000%
2026-07-27	13.750	14.310	14.320	13.600	0.490	3.546%	29.89万	0.00亿	0.000%
2026-07-24	14.440	13.820	14.440	13.810	-0.880	-5.986%	39.67万	0.00亿	0.000%
2026-07-23	14.780	14.700	14.880	14.420	-0.120	-0.810%	33.19万	0.00亿	0.000%
2026-07-22	15.100	14.820	15.290	14.800	-0.470	-3.074%	45.59万	0.00亿	0.000%
2026-07-21	14.300	15.290	15.300	14.250	0.630	4.297%	65.21万	0.00亿	0.000%
2026-07-20	14.480	14.660	14.860	14.060	0.550	3.898%	46.48万	0.00亿	0.000%
2026-07-17	15.040	14.110	15.440	14.000	-1.100	-7.232%	55.78万	0.00亿	0.000%
2026-07-16	15.020	15.210	15.630	14.800	0.200	1.332%	49.91万	0.00亿	0.000%
2026-07-15	14.990	15.010	15.350	14.840	0.060	0.401%	39.04万	0.00亿	0.000%
2026-07-14	15.280	14.950	15.450	14.300	-0.350	-2.288%	50.53万	0.00亿	0.000%
2026-07-13	15.600	15.300	15.980	15.110	-0.460	-2.919%	54.19万	0.00亿	0.000%
2026-07-10	14.780	15.760	16.660	14.740	0.750	4.997%	87.92万	0.00亿	0.000%
2026-07-09	14.470	15.010	15.120	14.350	0.340	2.318%	55.67万	0.00亿	0.000%
2026-07-08	14.190	14.670	14.850	14.050	0.620	4.413%	56.97万	0.00亿	0.000%
2026-07-07	14.600	14.050	14.700	13.980	-0.420	-2.903%	32.53万	0.00亿	0.000%
2026-07-06	15.020	14.470	15.080	14.460	-0.550	-3.662%	38.01万	0.00亿	0.000%
2026-07-03	15.310	15.020	15.490	14.990	-0.290	-1.894%	40.07万	0.00亿	0.000%
2026-07-02	16.010	15.310	16.320	15.180	-0.370	-2.360%	59.50万	0.00亿	0.000%
2026-07-01	15.620	15.680	16.220	15.600	0.440	2.887%	57.44万	0.00亿	0.000%
2026-06-30	14.910	15.240	15.430	14.770	0.390	2.626%	40.00万	0.00亿	0.000%
2026-06-29	15.390	14.850	15.550	14.700	-0.270	-1.786%	44.79万	0.00亿	0.000%
2026-06-26	16.100	15.120	16.160	15.120	-1.210	-7.410%	60.71万	0.00亿	0.000%
2026-06-25	17.020	16.330	17.090	16.220	-0.810	-4.726%	63.24万	0.00亿	0.000%
2026-06-24	17.200	17.140	17.350	16.800	-0.060	-0.349%	38.14万	0.00亿	0.000%
2026-06-23	18.080	17.200	18.090	17.140	-1.100	-6.011%	52.74万	0.00亿	0.000%
2026-06-22	17.690	18.300	18.350	17.460	0.420	2.349%	66.15万	0.00亿	0.000%
2026-06-18	17.440	17.880	18.280	17.350	0.440	2.523%	65.60万	0.00亿	0.000%
2026-06-17	17.520	17.440	17.680	17.280	-0.250	-1.413%	31.85万	0.00亿	0.000%
2026-06-16	17.460	17.690	17.740	17.130	0.060	0.340%	42.27万	0.00亿	0.000%
2026-06-15	17.510	17.630	17.810	17.390	0.340	1.966%	37.60万	0.00亿	0.000%
2026-06-12	17.100	17.290	17.500	16.840	0.450	2.672%	50.03万	0.00亿	0.000%
2026-06-11	17.110	16.840	17.180	16.560	-0.430	-2.490%	44.60万	0.00亿	0.000%
2026-06-10	17.780	17.270	18.200	17.190	-0.720	-4.002%	46.76万	0.00亿	0.000%
2026-06-09	17.850	17.990	18.110	17.310	0.310	1.753%	50.60万	0.00亿	0.000%
2026-06-08	17.380	17.680	18.080	17.200	-0.380	-2.104%	46.18万	0.00亿	0.000%
2026-06-05	18.390	18.060	18.590	17.680	-0.300	-1.634%	52.84万	0.00亿	0.000%
2026-06-04	18.830	18.360	18.830	18.250	-0.750	-3.925%	55.18万	0.00亿	0.000%
2026-06-03	19.010	19.110	19.700	18.700	-0.120	-0.624%	62.10万	0.00亿	0.000%
2026-06-02	20.180	19.230	20.200	19.100	-0.970	-4.802%	76.66万	0.00亿	0.000%
2026-06-01	19.490	20.200	20.870	19.480	1.200	6.316%	116.27万	0.00亿	0.000%
2026-05-29	19.670	19.000	20.660	18.900	0.010	0.053%	102.74万	0.00亿	0.000%
2026-05-28	18.970	18.990	19.160	18.320	0.130	0.689%	46.69万	0.00亿	0.000%
2026-05-27	19.580	18.860	19.830	18.820	-0.790	-4.020%	45.22万	0.00亿	0.000%
2026-05-26	20.100	19.650	20.170	19.200	-0.740	-3.629%	52.07万	0.00亿	0.000%
2026-05-25	20.520	20.390	20.940	20.040	0.090	0.443%	51.05万	0.00亿	0.000%
2026-05-22	20.250	20.300	20.470	19.810	0.210	1.045%	44.18万	0.00亿	0.000%
2026-05-21	21.540	20.090	21.630	20.000	-1.280	-5.990%	70.36万	0.00亿	0.000%
2026-05-20	22.000	21.370	22.300	21.200	-0.940	-4.213%	65.37万	0.00亿	0.000%
2026-05-19	21.710	22.310	22.580	21.480	0.600	2.764%	69.99万	0.00亿	0.000%
2026-05-18	21.660	21.710	22.190	21.480	-0.150	-0.686%	62.13万	0.00亿	0.000%
2026-05-15	22.010	21.860	22.860	21.660	0.015	0.069%	72.59万	0.00亿	0.000%
2026-05-14	23.475	21.845	23.565	21.845	-1.310	-5.658%	76.69万	0.00亿	0.000%
2026-05-13	22.215	23.155	23.265	22.085	0.670	2.980%	76.21万	0.00亿	0.000%
2026-05-12	22.995	22.485	23.095	22.345	-0.710	-3.061%	67.08万	0.00亿	0.000%
2026-05-11	23.265	23.195	23.755	22.745	-0.220	-0.940%	91.51万	0.00亿	0.000%
2026-05-08	23.735	23.415	24.005	23.165	-0.050	-0.213%	128.56万	0.00亿	0.000%
2026-05-07	22.485	23.465	23.645	22.255	1.130	5.059%	153.77万	0.00亿	0.000%
2026-05-06	20.205	22.335	22.815	20.205	2.530	12.775%	139.78万	0.00亿	0.000%
2026-04-30	19.935	19.805	20.135	19.605	-0.200	-1.000%	35.69万	0.00亿	0.000%
2026-04-29	19.495	20.005	20.225	19.485	0.350	1.781%	41.98万	0.00亿	0.000%
2026-04-28	20.305	19.655	20.405	19.495	-1.060	-5.117%	61.58万	0.00亿	0.000%
2026-04-27	20.965	20.715	20.965	20.475	-0.270	-1.287%	37.88万	0.00亿	0.000%
2026-04-24	20.865	20.985	21.515	20.395	-0.190	-0.897%	55.70万	0.00亿	0.000%
2026-04-23	21.615	21.175	22.265	20.945	-0.450	-2.081%	56.16万	0.00亿	0.000%
2026-04-22	21.165	21.625	21.625	20.895	0.470	2.222%	55.79万	0.00亿	0.000%
2026-04-21	21.455	21.155	21.565	21.045	-0.540	-2.489%	43.58万	0.00亿	0.000%
2026-04-20	21.385	21.695	22.105	21.315	0.350	1.640%	63.82万	0.00亿	0.000%
2026-04-17	20.995	21.345	21.455	20.935	0.110	0.518%	53.56万	0.00亿	0.000%
2026-04-16	20.645	21.235	21.345	20.615	0.820	4.017%	77.15万	0.00亿	0.000%
2026-04-15	21.005	20.415	21.045	20.305	-0.410	-1.969%	50.17万	0.00亿	0.000%
2026-04-14	21.285	20.825	21.395	20.575	0.440	2.158%	69.58万	0.00亿	0.000%
2026-04-13	19.995	20.385	20.645	19.965	0.000	0.000%	39.91万	0.00亿	0.000%
2026-04-10	20.435	20.295	20.735	20.135	0.000	0.000%	53.43万	0.00亿	0.000%
2026-04-09	20.205	20.165	20.435	20.005	0.000	0.000%	62.63万	0.00亿	0.000%
2026-04-08	19.085	20.745	20.765	19.075	0.000	0.000%	98.23万	0.00亿	0.000%
2026-04-07	18.415	18.395	18.645	18.265	0.000	0.000%	31.33万	0.00亿	0.000%
2026-04-03	18.985	18.365	19.055	18.345	0.000	0.000%	35.53万	0.00亿	0.000%
2026-04-02	19.485	18.785	19.535	18.635	0.000	0.000%	46.42万	0.00亿	0.000%
2026-04-01	19.695	19.605	19.915	19.445	0.000	0.000%	51.60万	0.00亿	0.000%