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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.00 | 12.20 | 11.93 | 12.17 | +0.58% | 3.37 | 7.48% |
| 2025-08-19 | 12.01 | 12.23 | 11.99 | 12.10 | -0.08% | 4.25 | 9.38% |
| 2025-08-18 | 12.06 | 12.36 | 11.94 | 12.11 | +1.34% | 6.03 | 13.28% |
| 2025-08-15 | 11.61 | 12.08 | 11.50 | 11.95 | +2.05% | 6.16 | 13.87% |
| 2025-08-14 | 12.53 | 12.66 | 11.70 | 11.71 | -8.59% | 9.18 | 20.40% |
| 2025-08-13 | 13.50 | 13.68 | 12.77 | 12.81 | -5.67% | 11.87 | 24.24% |
| 2025-08-12 | 14.90 | 15.13 | 13.57 | 13.58 | -6.28% | 15.45 | 28.84% |
| 2025-08-11 | 14.43 | 14.85 | 13.71 | 14.49 | -3.14% | 14.71 | 27.53% |
| 2025-08-08 | 14.00 | 14.96 | 13.11 | 14.96 | +10.00% | 18.37 | 34.54% |
| 2025-08-07 | 13.00 | 13.60 | 12.81 | 13.60 | +10.03% | 11.57 | 23.24% |
| 2025-08-06 | 11.99 | 12.36 | 11.80 | 12.36 | +9.96% | 6.78 | 14.78% |
| 2025-08-05 | 10.16 | 11.24 | 10.11 | 11.24 | +9.98% | 4.51 | 11.06% |
| 2025-08-04 | 9.93 | 10.23 | 9.84 | 10.22 | +1.89% | 2.05 | 5.43% |
| 2025-08-01 | 9.67 | 10.11 | 9.61 | 10.03 | +3.30% | 2.01 | 5.44% |
| 2025-07-31 | 9.65 | 9.92 | 9.64 | 9.71 | +0.31% | 1.50 | 4.07% |
| 2025-07-30 | 9.82 | 9.82 | 9.59 | 9.68 | -1.83% | 0.89 | 2.45% |
| 2025-07-29 | 9.73 | 9.89 | 9.67 | 9.86 | +0.71% | 1.11 | 3.02% |
| 2025-07-28 | 9.79 | 9.92 | 9.71 | 9.79 | +1.24% | 1.27 | 3.46% |
| 2025-07-25 | 9.46 | 9.74 | 9.43 | 9.67 | +2.11% | 1.14 | 3.16% |
| 2025-07-24 | 9.40 | 9.49 | 9.40 | 9.47 | +0.85% | 0.51 | 1.45% |