汉嘉数智（300746）历史行情

以下为汉嘉数智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	14.910	14.720	15.300	14.440	-0.460	-3.030%	489.90万	0.72亿	2.192%
2026-10-08	14.860	15.180	15.430	14.750	0.310	2.085%	11.66万	0.00亿	0.000%
2026-10-07	16.660	14.870	17.160	14.780	-1.940	-11.541%	2,205.99万	3.44亿	9.868%
2026-10-06	16.660	14.870	17.160	14.780	-1.940	-11.541%	2,205.99万	3.44亿	9.868%
2026-10-05	16.660	14.870	17.160	14.780	-1.940	-11.541%	2,205.99万	3.44亿	9.868%
2026-10-02	16.660	14.870	17.160	14.780	-1.940	-11.541%	2,205.99万	3.44亿	9.868%
2026-10-01	16.660	14.870	17.160	14.780	-1.940	-11.541%	2,205.99万	3.44亿	9.868%
2026-09-30	16.660	14.870	17.160	14.780	-1.940	-11.541%	22.06万	0.00亿	0.000%
2026-09-29	14.840	16.810	17.140	14.810	1.850	12.366%	19.29万	0.00亿	0.000%
2026-09-28	15.010	14.960	15.580	14.780	-0.040	-0.267%	6.67万	0.00亿	0.000%
2026-09-27	14.950	15.000	15.050	14.700	0.050	0.334%	360.57万	0.54亿	1.613%
2026-09-24	14.950	15.000	15.050	14.700	0.050	0.334%	3.61万	0.00亿	0.000%
2026-09-23	14.820	14.950	15.050	14.640	0.090	0.606%	2.96万	0.00亿	0.000%
2026-09-22	15.110	14.860	15.250	14.760	-0.250	-1.655%	4.44万	0.00亿	0.000%
2026-09-21	14.260	15.110	15.150	14.160	0.840	5.886%	7.25万	0.00亿	0.000%
2026-09-18	13.570	14.270	14.300	13.570	0.700	5.158%	4.91万	0.00亿	0.000%
2026-09-17	13.760	13.570	13.780	13.420	-0.130	-0.949%	3.44万	0.00亿	0.000%
2026-09-16	13.110	13.700	13.820	13.010	0.600	4.580%	5.50万	0.00亿	0.000%
2026-09-15	13.420	13.100	13.650	13.070	-0.330	-2.457%	3.37万	0.00亿	0.000%
2026-09-14	13.300	13.430	13.820	12.670	-0.150	-1.105%	6.68万	0.00亿	0.000%
2026-09-11	13.290	13.580	13.740	13.010	0.220	1.647%	5.64万	0.00亿	0.000%
2026-09-10	13.590	13.360	13.680	13.240	-0.270	-1.981%	2.96万	0.00亿	0.000%
2026-09-09	14.010	13.630	14.090	13.430	-0.390	-2.782%	3.10万	0.00亿	0.000%
2026-09-08	14.330	14.020	14.330	13.930	-0.110	-0.778%	2.54万	0.00亿	0.000%
2026-09-07	14.250	14.130	14.450	14.010	-0.020	-0.141%	3.50万	0.00亿	0.000%
2026-09-04	14.570	14.150	14.800	14.080	-0.440	-3.016%	4.39万	0.00亿	0.000%
2026-09-03	15.000	14.590	15.000	14.350	-0.080	-0.545%	2.96万	0.00亿	0.000%
2026-09-02	14.790	14.670	14.820	14.390	-0.150	-1.012%	3.93万	0.00亿	0.000%
2026-09-01	14.590	14.820	15.190	14.450	0.170	1.160%	6.10万	0.00亿	0.000%
2026-08-31	14.170	14.650	14.890	14.150	0.390	2.735%	7.91万	0.00亿	0.000%
2026-08-28	13.900	14.260	14.480	13.780	0.310	2.222%	9.04万	0.00亿	0.000%
2026-08-27	13.840	13.950	14.260	13.440	0.330	2.423%	8.19万	0.00亿	0.000%
2026-08-26	13.150	13.620	14.010	13.060	0.470	3.574%	5.81万	0.00亿	0.000%
2026-08-25	12.700	13.150	13.300	12.610	0.270	2.096%	3.40万	0.00亿	0.000%
2026-08-24	13.370	12.880	13.560	12.730	-0.620	-4.593%	4.17万	0.00亿	0.000%
2026-08-21	13.380	13.500	13.560	13.000	-0.010	-0.074%	4.20万	0.00亿	0.000%
2026-08-20	14.160	13.510	14.160	13.460	-0.170	-1.243%	3.41万	0.00亿	0.000%
2026-08-19	14.050	13.680	14.290	13.610	-0.490	-3.458%	4.39万	0.00亿	0.000%
2026-08-18	14.400	14.170	14.470	14.130	-0.310	-2.141%	3.43万	0.00亿	0.000%
2026-08-17	14.470	14.480	14.680	14.290	0.010	0.069%	3.98万	0.00亿	0.000%
2026-08-14	14.660	14.470	14.750	14.300	-0.130	-0.890%	5.36万	0.00亿	0.000%
2026-08-13	15.250	14.600	15.250	14.600	-0.460	-3.054%	6.35万	0.00亿	0.000%
2026-08-12	14.850	15.060	15.630	14.720	0.130	0.871%	7.95万	0.00亿	0.000%
2026-08-11	14.920	14.930	15.110	14.680	-0.120	-0.797%	5.14万	0.00亿	0.000%
2026-08-10	15.000	15.050	15.050	14.600	0.180	1.210%	6.44万	0.00亿	0.000%
2026-08-07	14.790	14.870	15.170	14.350	0.160	1.088%	11.29万	0.00亿	0.000%
2026-08-06	14.220	14.710	14.710	14.030	0.710	5.071%	10.97万	0.00亿	0.000%
2026-08-05	14.010	14.000	14.150	13.680	0.020	0.143%	7.63万	0.00亿	0.000%
2026-08-04	14.080	13.980	14.250	13.780	-0.010	-0.071%	10.04万	0.00亿	0.000%
2026-08-03	13.300	13.990	14.120	13.300	0.530	3.938%	11.24万	0.00亿	0.000%
2026-07-31	12.150	13.460	13.540	12.150	1.470	12.260%	13.27万	0.00亿	0.000%
2026-07-30	12.270	11.990	12.560	11.900	-0.430	-3.462%	9.94万	0.00亿	0.000%
2026-07-29	11.630	12.420	12.540	11.380	0.580	4.899%	16.91万	0.00亿	0.000%
2026-07-28	10.280	11.840	12.000	10.200	1.550	15.063%	18.30万	0.00亿	0.000%
2026-07-27	10.080	10.290	10.330	9.940	0.320	3.210%	2.17万	0.00亿	0.000%
2026-07-24	10.120	9.970	10.450	9.930	-0.330	-3.204%	2.40万	0.00亿	0.000%
2026-07-23	10.020	10.300	10.310	9.950	0.190	1.879%	2.76万	0.00亿	0.000%
2026-07-22	10.090	10.110	10.540	9.910	-0.070	-0.688%	5.23万	0.00亿	0.000%
2026-07-21	9.760	10.180	10.220	9.070	0.330	3.350%	7.32万	0.00亿	0.000%
2026-07-20	10.530	9.850	10.730	9.600	-0.680	-6.458%	4.17万	0.00亿	0.000%
2026-07-17	11.330	10.530	11.340	10.490	-0.690	-6.150%	3.60万	0.00亿	0.000%
2026-07-16	11.080	11.220	11.330	10.940	0.080	0.718%	3.56万	0.00亿	0.000%
2026-07-15	11.090	11.140	11.240	10.730	0.060	0.542%	5.44万	0.00亿	0.000%
2026-07-14	10.550	11.080	11.160	10.230	0.480	4.528%	7.87万	0.00亿	0.000%
2026-07-13	10.050	10.600	10.830	9.760	0.540	5.368%	7.01万	0.00亿	0.000%
2026-07-10	9.820	10.060	10.310	9.700	0.240	2.444%	3.06万	0.00亿	0.000%
2026-07-09	9.810	9.820	9.850	9.390	-0.030	-0.305%	3.62万	0.00亿	0.000%
2026-07-08	9.980	9.850	9.990	9.740	-0.070	-0.706%	2.27万	0.00亿	0.000%
2026-07-07	10.370	9.920	10.450	9.830	-0.450	-4.339%	3.42万	0.00亿	0.000%
2026-07-06	10.900	10.370	10.970	10.320	-0.560	-5.124%	3.62万	0.00亿	0.000%
2026-07-03	10.760	10.930	11.060	10.620	0.230	2.150%	4.14万	0.00亿	0.000%
2026-07-02	10.780	10.700	11.350	10.500	-0.130	-1.200%	5.70万	0.00亿	0.000%
2026-07-01	10.850	10.830	11.170	10.580	0.020	0.185%	2.76万	0.00亿	0.000%
2026-06-30	10.460	10.810	10.920	10.370	0.260	2.464%	3.17万	0.00亿	0.000%
2026-06-29	10.450	10.550	10.570	10.090	0.100	0.957%	3.89万	0.00亿	0.000%
2026-06-26	10.850	10.450	10.900	10.410	-0.400	-3.687%	3.24万	0.00亿	0.000%
2026-06-25	10.860	10.850	11.040	10.660	-0.060	-0.550%	3.04万	0.00亿	0.000%
2026-06-24	11.290	10.910	11.360	10.720	-0.410	-3.622%	3.98万	0.00亿	0.000%
2026-06-23	10.980	11.320	11.530	10.850	0.320	2.909%	4.40万	0.00亿	0.000%
2026-06-22	11.010	11.000	11.140	10.570	-0.140	-1.257%	3.66万	0.00亿	0.000%
2026-06-18	11.160	11.140	11.400	11.030	-0.090	-0.801%	2.83万	0.00亿	0.000%
2026-06-17	11.110	11.230	11.520	10.930	0.120	1.080%	4.16万	0.00亿	0.000%
2026-06-16	11.130	11.110	11.170	10.900	-0.020	-0.180%	2.82万	0.00亿	0.000%
2026-06-15	10.820	11.130	11.150	10.760	0.480	4.507%	4.26万	0.00亿	0.000%
2026-06-12	10.690	10.650	11.000	10.510	0.110	1.044%	4.16万	0.00亿	0.000%
2026-06-11	10.730	10.540	10.880	10.220	-0.250	-2.317%	4.41万	0.00亿	0.000%
2026-06-10	11.380	10.790	11.740	10.720	-0.710	-6.174%	6.81万	0.00亿	0.000%
2026-06-09	10.860	11.500	11.650	10.820	0.650	5.991%	6.55万	0.00亿	0.000%
2026-06-08	10.520	10.850	11.170	10.520	0.050	0.463%	4.93万	0.00亿	0.000%
2026-06-05	10.570	10.800	10.990	10.350	0.220	2.079%	4.55万	0.00亿	0.000%
2026-06-04	10.790	10.580	10.900	10.530	-0.250	-2.308%	2.86万	0.00亿	0.000%
2026-06-03	11.020	10.830	11.210	10.790	-0.200	-1.813%	3.71万	0.00亿	0.000%
2026-06-02	11.470	11.030	11.470	10.840	-0.370	-3.246%	4.29万	0.00亿	0.000%
2026-06-01	11.160	11.400	11.590	11.010	0.210	1.877%	3.85万	0.00亿	0.000%
2026-05-29	11.610	11.190	12.010	11.040	-0.400	-3.451%	5.36万	0.00亿	0.000%
2026-05-28	11.800	11.590	11.820	11.320	-0.230	-1.946%	5.55万	0.00亿	0.000%
2026-05-27	12.280	11.820	12.480	11.660	-0.370	-3.035%	4.25万	0.00亿	0.000%
2026-05-26	12.660	12.190	12.740	12.100	-0.530	-4.167%	5.50万	0.00亿	0.000%
2026-05-25	13.000	12.720	13.160	12.440	-0.190	-1.472%	5.42万	0.00亿	0.000%
2026-05-22	13.210	12.910	13.430	12.740	-0.290	-2.197%	5.56万	0.00亿	0.000%
2026-05-21	13.130	13.200	13.600	13.000	0.030	0.228%	8.02万	0.00亿	0.000%
2026-05-20	13.700	13.170	13.700	13.130	-0.590	-4.288%	6.32万	0.00亿	0.000%
2026-05-19	13.770	13.760	13.890	13.440	0.000	0.000%	7.07万	0.00亿	0.000%
2026-05-18	13.420	13.760	13.860	13.010	0.370	2.763%	8.56万	0.00亿	0.000%
2026-05-15	13.250	13.390	13.800	13.250	0.070	0.526%	7.02万	0.00亿	0.000%
2026-05-14	13.820	13.320	14.160	13.300	-0.440	-3.198%	7.95万	0.00亿	0.000%
2026-05-13	13.540	13.760	14.180	13.360	0.290	2.153%	10.41万	0.00亿	0.000%
2026-05-12	14.210	13.470	14.260	13.390	-0.860	-6.001%	12.75万	0.00亿	0.000%
2026-05-11	12.690	14.330	14.600	12.590	1.770	14.092%	18.10万	0.00亿	0.000%
2026-05-08	12.220	12.560	12.600	12.130	0.330	2.698%	4.52万	0.00亿	0.000%
2026-05-07	12.280	12.230	12.370	12.170	0.010	0.082%	3.70万	0.00亿	0.000%
2026-05-06	12.580	12.220	12.650	12.060	-0.260	-2.083%	5.61万	0.00亿	0.000%
2026-04-30	12.660	12.480	12.720	12.310	-0.140	-1.109%	4.21万	0.00亿	0.000%
2026-04-29	12.500	12.620	12.950	12.410	0.010	0.079%	5.52万	0.00亿	0.000%
2026-04-28	13.010	12.610	13.080	12.500	-0.550	-4.179%	5.78万	0.00亿	0.000%
2026-04-27	13.230	13.160	13.270	12.890	0.020	0.152%	3.59万	0.00亿	0.000%
2026-04-24	13.100	13.140	13.300	12.780	-0.160	-1.203%	3.83万	0.00亿	0.000%
2026-04-23	13.500	13.300	13.500	13.180	-0.100	-0.746%	2.50万	0.00亿	0.000%
2026-04-22	13.500	13.400	13.500	13.300	-0.060	-0.446%	2.55万	0.00亿	0.000%
2026-04-21	13.450	13.460	13.770	13.330	-0.210	-1.536%	2.81万	0.00亿	0.000%
2026-04-20	13.220	13.670	13.720	13.220	0.200	1.485%	4.62万	0.00亿	0.000%
2026-04-17	13.690	13.470	13.690	13.340	-0.190	-1.391%	2.74万	0.00亿	0.000%
2026-04-16	13.400	13.660	13.750	13.220	0.260	1.940%	3.28万	0.00亿	0.000%
2026-04-15	13.750	13.400	13.750	13.280	-0.310	-2.261%	4.05万	0.00亿	0.000%
2026-04-14	13.360	13.710	13.720	13.290	0.350	2.620%	4.37万	0.00亿	0.000%
2026-04-13	13.250	13.360	13.450	13.110	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-10	13.240	13.320	13.430	13.190	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-09	13.170	13.190	13.290	13.010	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-08	13.170	13.250	13.270	12.890	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-07	12.580	12.910	12.930	12.440	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-03	13.230	12.580	13.240	12.540	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-02	13.070	13.200	13.290	12.930	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-01	12.740	13.160	13.220	12.530	0.000	0.000%	6.02万	0.00亿	0.000%