日海智能 sz.002313
9.80
-1.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.92 | 9.97 | 9.68 | 9.80 | -1.11% | 0.80 | 2.18% |
| 2026-05-22 | 9.80 | 9.98 | 9.59 | 9.91 | +2.80% | 0.92 | 2.49% |
| 2026-05-21 | 10.11 | 10.14 | 9.61 | 9.64 | -3.98% | 1.25 | 3.37% |
| 2026-05-20 | 10.26 | 10.26 | 9.98 | 10.04 | -2.24% | 0.96 | 2.54% |
| 2026-05-19 | 10.15 | 10.30 | 10.02 | 10.27 | +0.98% | 1.44 | 3.76% |
| 2026-05-18 | 9.88 | 10.20 | 9.81 | 10.17 | +2.21% | 1.60 | 4.25% |
| 2026-05-15 | 10.08 | 10.20 | 9.86 | 9.95 | -1.87% | 1.60 | 4.26% |
| 2026-05-14 | 10.25 | 10.50 | 10.11 | 10.14 | -0.29% | 1.94 | 5.05% |
| 2026-05-13 | 9.93 | 10.34 | 9.91 | 10.17 | +1.40% | 1.54 | 4.05% |
| 2026-05-12 | 10.00 | 10.21 | 9.96 | 10.03 | -1.76% | 1.89 | 5.01% |
| 2026-05-11 | 10.24 | 10.30 | 10.05 | 10.21 | +0.29% | 2.18 | 5.72% |
| 2026-05-08 | 10.05 | 10.30 | 9.86 | 10.18 | -0.20% | 2.75 | 7.32% |
| 2026-05-07 | 10.00 | 10.24 | 9.87 | 10.20 | +1.09% | 3.11 | 8.21% |
| 2026-05-06 | 9.70 | 10.54 | 9.70 | 10.09 | +4.99% | 4.06 | 10.72% |
| 2026-04-30 | 9.68 | 9.80 | 9.39 | 9.61 | -3.71% | 3.13 | 8.74% |
| 2026-04-29 | 10.08 | 10.49 | 9.74 | 9.98 | -1.38% | 5.56 | 14.80% |
| 2026-04-28 | 9.41 | 10.12 | 9.38 | 10.12 | +10.00% | 3.52 | 9.48% |
| 2026-04-27 | 9.64 | 9.73 | 9.06 | 9.20 | -4.56% | 3.94 | 11.40% |
| 2026-04-24 | 8.91 | 9.64 | 8.91 | 9.64 | +10.05% | 2.31 | 6.49% |
| 2026-04-23 | 8.56 | 9.33 | 8.52 | 8.76 | +3.30% | 2.24 | 6.71% |