汉嘉设计(300746)股票信息
| 股票代码 | 300746 |
| 股票名称 | 汉嘉设计 |
| 最新价/元 | 18.15 |
| 涨跌额/元 | -4.54 |
| 涨跌幅/% | -20.01 |
| 买入/元 | 0.00 |
| 卖出/元 | 18.15 |
| 昨收/元 | 22.69 |
| 今开/元 | 20.00 |
| 最高/元 | 21.20 |
| 最低/元 | 18.15 |
| 成交量/手 | 355159.02 |
| 成交额/万 | 69387.54 |
| 股净值/元 | 363.00 |
| 市净率 | 3.47 |
| 总市值/万 | 409715.07 |
| 流通值/万 | 402719.86 |
| 换手率/% | 16.01 |
| 入市日期 | 2018-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
汉嘉设计(300746)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 20.00 | 18.15 | -4.54 | -20.01 | 355159.02 | 69387.54 | 16.01 |
| 2024-10-08 | 21.00 | 22.69 | 3.78 | 19.99 | 426242.16 | 93127.91 | 19.21 |
| 2024-09-30 | 16.68 | 18.91 | 3.15 | 19.99 | 515221.25 | 89336.16 | 23.22 |
| 2024-09-27 | 14.01 | 15.76 | 2.63 | 20.03 | 529669.69 | 75557.82 | 23.87 |
| 2024-09-26 | 11.99 | 13.13 | 0.57 | 4.54 | 404696.43 | 51042.41 | 18.24 |
| 2024-09-25 | 12.66 | 12.56 | -0.03 | -0.24 | 458183.89 | 58516.90 | 20.65 |
| 2024-09-24 | 10.58 | 12.59 | 1.53 | 13.83 | 498440.33 | 57942.30 | 22.46 |
| 2024-09-23 | 11.40 | 11.06 | -1.63 | -12.85 | 457798.33 | 52638.60 | 20.63 |
| 2024-09-20 | 11.51 | 12.69 | 1.28 | 11.22 | 522554.75 | 65174.74 | 23.55 |
| 2024-09-19 | 8.99 | 11.41 | 1.90 | 19.98 | 503017.38 | 51186.43 | 22.67 |
| 2024-09-18 | 10.55 | 9.51 | -1.88 | -16.51 | 423039.99 | 41151.22 | 19.07 |
| 2024-09-13 | 10.73 | 11.39 | 1.90 | 20.02 | 405195.18 | 44838.12 | 18.26 |
| 2024-09-12 | 9.49 | 9.49 | 1.58 | 19.98 | 167861.88 | 15930.09 | 7.57 |
| 2024-09-11 | 7.91 | 7.91 | 1.32 | 20.03 | 20886.63 | 1652.13 | 0.94 |
| 2024-09-06 | 6.70 | 6.59 | -0.19 | -2.80 | 30975.00 | 2056.25 | 1.40 |
| 2024-09-05 | 6.60 | 6.78 | 0.29 | 4.47 | 48041.00 | 3204.35 | 2.17 |
| 2024-09-04 | 6.76 | 6.49 | -0.41 | -5.94 | 49108.00 | 3234.35 | 2.21 |
| 2024-09-03 | 6.61 | 6.90 | 0.22 | 3.29 | 35977.78 | 2400.76 | 1.62 |
| 2024-09-02 | 6.66 | 6.68 | -0.08 | -1.18 | 72561.00 | 4826.37 | 3.27 |
| 2024-08-30 | 6.30 | 6.76 | 0.46 | 7.30 | 107005.50 | 7017.70 | 4.82 |
| 2024-08-29 | 6.34 | 6.30 | 0.06 | 0.96 | 53184.00 | 3319.87 | 2.40 |
| 2024-08-28 | 6.41 | 6.24 | -0.48 | -7.14 | 95884.61 | 6070.14 | 4.32 |
| 2024-08-27 | 6.30 | 6.72 | 0.32 | 5.00 | 127191.39 | 8254.66 | 5.73 |
| 2024-08-26 | 6.01 | 6.40 | 0.42 | 7.02 | 38468.83 | 2389.55 | 1.73 |
| 2024-08-23 | 6.05 | 5.98 | -0.01 | -0.17 | 29314.00 | 1745.94 | 1.32 |
| 2024-08-22 | 6.03 | 5.99 | -0.13 | -2.12 | 18858.59 | 1144.09 | 0.85 |
| 2024-08-21 | 6.05 | 6.12 | 0.02 | 0.33 | 15754.85 | 961.90 | 0.71 |
| 2024-08-20 | 6.21 | 6.10 | -0.13 | -2.09 | 29101.44 | 1782.59 | 1.31 |
| 2024-08-19 | 6.33 | 6.23 | -0.04 | -0.64 | 22755.00 | 1421.01 | 1.03 |
| 2024-08-16 | 6.40 | 6.27 | -0.18 | -2.79 | 42190.00 | 2677.33 | 1.90 |
| 2024-08-15 | 6.54 | 6.45 | -0.11 | -1.68 | 69431.83 | 4454.52 | 3.13 |
| 2024-08-14 | 6.49 | 6.56 | 0.07 | 1.08 | 116559.84 | 7850.15 | 5.25 |
| 2024-08-13 | 6.22 | 6.49 | 0.27 | 4.34 | 51375.85 | 3282.32 | 2.32 |
| 2024-08-12 | 6.36 | 6.22 | -0.14 | -2.20 | 32241.85 | 2021.40 | 1.45 |
| 2024-08-09 | 6.32 | 6.36 | 0.13 | 2.09 | 37058.00 | 2367.69 | 1.67 |
| 2024-08-08 | 6.29 | 6.23 | -0.04 | -0.64 | 18976.00 | 1181.58 | 0.86 |
| 2024-08-07 | 6.28 | 6.27 | -0.04 | -0.63 | 26310.00 | 1665.16 | 1.19 |
| 2024-08-06 | 6.18 | 6.31 | 0.19 | 3.11 | 35141.00 | 2210.91 | 1.58 |
| 2024-08-05 | 6.24 | 6.12 | -0.20 | -3.17 | 34179.66 | 2134.12 | 1.54 |
| 2024-08-02 | 6.30 | 6.32 | -0.09 | -1.40 | 39370.00 | 2515.10 | 1.77 |
| 2024-08-01 | 6.43 | 6.41 | -0.01 | -0.16 | 54579.00 | 3525.53 | 2.46 |
| 2024-07-31 | 6.59 | 6.42 | 0.07 | 1.10 | 85154.66 | 5536.33 | 3.84 |
| 2024-07-30 | 6.20 | 6.35 | 0.09 | 1.44 | 33726.00 | 2130.57 | 1.52 |
| 2024-07-29 | 6.24 | 6.26 | 0.07 | 1.13 | 25503.00 | 1578.31 | 1.15 |
| 2024-07-26 | 5.95 | 6.19 | 0.24 | 4.03 | 35852.76 | 2190.79 | 1.62 |
| 2024-07-25 | 5.71 | 5.95 | 0.17 | 2.94 | 40822.00 | 2404.64 | 1.84 |
| 2024-07-24 | 5.98 | 5.78 | -0.02 | -0.35 | 24084.00 | 1391.34 | 1.09 |
| 2024-07-23 | 5.84 | 5.80 | -0.02 | -0.34 | 22978.00 | 1357.46 | 1.04 |
| 2024-07-22 | 5.75 | 5.82 | 0.10 | 1.75 | 13316.00 | 770.20 | 0.60 |
| 2024-07-19 | 5.73 | 5.72 | 0.03 | 0.53 | 21111.00 | 1206.16 | 0.95 |
| 2024-07-18 | 5.85 | 5.69 | -0.16 | -2.74 | 28092.00 | 1594.78 | 1.27 |
| 2024-07-17 | 5.94 | 5.85 | 0.05 | 0.86 | 31150.00 | 1836.94 | 1.40 |
| 2024-07-16 | 5.83 | 5.80 | -0.05 | -0.86 | 17393.66 | 1007.22 | 0.78 |
| 2024-07-15 | 6.02 | 5.85 | -0.16 | -2.66 | 25587.00 | 1503.34 | 1.15 |
| 2024-07-12 | 6.01 | 6.01 | 0.03 | 0.50 | 32705.10 | 1988.01 | 1.47 |
| 2024-07-11 | 5.82 | 5.98 | 0.27 | 4.73 | 28222.00 | 1671.74 | 1.27 |
| 2024-07-10 | 5.87 | 5.71 | -0.17 | -2.89 | 24349.00 | 1405.57 | 1.10 |
| 2024-07-09 | 5.84 | 5.88 | 0.05 | 0.86 | 29407.56 | 1706.96 | 1.33 |
| 2024-07-08 | 6.07 | 5.83 | -0.23 | -3.80 | 23781.00 | 1399.40 | 1.07 |
| 2024-07-05 | 6.03 | 6.06 | 0.06 | 1.00 | 25133.00 | 1511.99 | 1.13 |
| 2024-07-04 | 6.26 | 6.00 | -0.24 | -3.85 | 33856.32 | 2058.38 | 1.53 |
| 2024-07-03 | 6.40 | 6.24 | -0.18 | -2.80 | 33127.00 | 2087.93 | 1.49 |
| 2024-07-02 | 6.39 | 6.42 | -0.03 | -0.47 | 44100.59 | 2816.20 | 1.99 |
| 2024-07-01 | 6.18 | 6.45 | 0.17 | 2.71 | 69178.00 | 4455.79 | 3.12 |
| 2024-06-28 | 6.31 | 6.28 | -0.07 | -1.10 | 46903.70 | 2989.29 | 2.11 |
| 2024-06-27 | 6.21 | 6.35 | 0.09 | 1.44 | 54314.00 | 3462.41 | 2.45 |
| 2024-06-26 | 5.96 | 6.26 | 0.09 | 1.46 | 54495.00 | 3313.21 | 2.46 |
| 2024-06-25 | 6.00 | 6.17 | 0.22 | 3.70 | 64983.85 | 4084.33 | 2.93 |
| 2024-06-24 | 6.26 | 5.95 | -0.38 | -6.00 | 39009.00 | 2371.06 | 1.76 |
| 2024-06-21 | 6.22 | 6.33 | 0.12 | 1.93 | 36170.46 | 2297.41 | 1.63 |
| 2024-06-20 | 6.49 | 6.21 | -0.28 | -4.31 | 36462.66 | 2293.89 | 1.64 |
| 2024-06-19 | 6.29 | 6.49 | 0.20 | 3.18 | 47888.82 | 3107.73 | 2.16 |
| 2024-06-18 | 6.27 | 6.29 | 0.13 | 2.11 | 21526.12 | 1346.23 | 0.97 |
| 2024-06-17 | 6.31 | 6.16 | -0.20 | -3.15 | 26029.00 | 1614.12 | 1.17 |
| 2024-06-14 | 6.22 | 6.36 | 0.14 | 2.25 | 35624.00 | 2249.46 | 1.61 |
| 2024-06-13 | 6.28 | 6.22 | -0.06 | -0.96 | 21732.00 | 1359.45 | 0.98 |
| 2024-06-12 | 6.14 | 6.28 | 0.14 | 2.28 | 24394.00 | 1523.18 | 1.10 |
| 2024-06-11 | 6.11 | 6.14 | -0.02 | -0.33 | 29068.00 | 1759.66 | 1.31 |
| 2024-06-07 | 5.91 | 6.16 | 0.34 | 5.84 | 37065.00 | 2258.03 | 1.67 |
| 2024-06-06 | 6.18 | 5.82 | -0.39 | -6.28 | 49267.00 | 2910.51 | 2.22 |
| 2024-06-05 | 6.48 | 6.21 | -0.34 | -5.19 | 39622.00 | 2488.95 | 1.79 |
| 2024-06-04 | 6.59 | 6.55 | -0.04 | -0.61 | 38521.00 | 2508.20 | 1.74 |
| 2024-06-03 | 6.84 | 6.59 | -0.15 | -2.23 | 39789.00 | 2643.90 | 1.79 |
| 2024-05-31 | 6.73 | 6.74 | 0.07 | 1.05 | 35365.00 | 2377.61 | 1.59 |
| 2024-05-30 | 6.86 | 6.67 | -0.24 | -3.47 | 44850.00 | 3020.16 | 2.02 |
| 2024-05-29 | 6.72 | 6.91 | 0.00 | 0.00 | 49583.00 | 3470.93 | 2.23 |
| 2024-05-28 | 7.12 | 6.91 | -0.14 | -1.99 | 66873.00 | 4659.35 | 3.01 |
| 2024-05-27 | 7.57 | 7.27 | -0.30 | -3.96 | 78026.17 | 5672.71 | 3.52 |
| 2024-05-24 | 7.68 | 7.57 | -0.22 | -2.82 | 95277.45 | 7205.56 | 4.29 |
| 2024-05-23 | 7.86 | 7.79 | -0.18 | -2.26 | 156116.45 | 12218.75 | 7.04 |
| 2024-05-22 | 7.32 | 7.97 | 0.68 | 9.33 | 160470.20 | 12799.70 | 7.23 |
| 2024-05-21 | 7.39 | 7.29 | -0.15 | -2.02 | 37934.00 | 2778.92 | 1.71 |
| 2024-05-20 | 7.70 | 7.44 | -0.33 | -4.25 | 66113.00 | 4957.71 | 2.98 |
| 2024-05-17 | 7.55 | 7.77 | 0.21 | 2.78 | 86811.00 | 6660.12 | 3.91 |
| 2024-05-16 | 7.22 | 7.56 | 0.35 | 4.85 | 72332.00 | 5453.32 | 3.26 |
| 2024-05-15 | 7.19 | 7.21 | 0.02 | 0.28 | 26717.00 | 1931.02 | 1.20 |
| 2024-05-14 | 7.00 | 7.19 | 0.22 | 3.16 | 37386.00 | 2662.35 | 1.68 |
| 2024-05-13 | 7.14 | 6.97 | -0.28 | -3.86 | 42845.69 | 3011.50 | 1.93 |
| 2024-05-10 | 7.32 | 7.25 | -0.08 | -1.09 | 31819.51 | 2310.57 | 1.43 |
| 2024-05-09 | 7.21 | 7.33 | 0.14 | 1.95 | 30866.00 | 2259.45 | 1.39 |
日K线
周K线
月K线
