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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.53 | 9.53 | 9.38 | 9.39 | -1.78% | 0.82 | 2.32% |
| 2025-07-22 | 9.69 | 9.70 | 9.48 | 9.56 | -1.24% | 0.85 | 2.37% |
| 2025-07-21 | 9.62 | 9.70 | 9.59 | 9.68 | +0.21% | 0.77 | 2.14% |
| 2025-07-18 | 9.72 | 9.77 | 9.63 | 9.66 | -0.51% | 0.83 | 2.29% |
| 2025-07-17 | 9.61 | 9.71 | 9.58 | 9.71 | +1.04% | 0.76 | 2.10% |
| 2025-07-16 | 9.52 | 9.70 | 9.52 | 9.61 | +0.95% | 0.83 | 2.30% |
| 2025-07-15 | 9.61 | 9.70 | 9.39 | 9.52 | -1.65% | 1.12 | 3.15% |
| 2025-07-14 | 9.65 | 9.78 | 9.59 | 9.68 | +0.10% | 0.82 | 2.27% |
| 2025-07-11 | 9.74 | 9.75 | 9.52 | 9.67 | -0.31% | 1.07 | 2.96% |
| 2025-07-10 | 9.86 | 9.86 | 9.62 | 9.70 | -2.12% | 1.33 | 3.66% |
| 2025-07-09 | 9.85 | 10.06 | 9.68 | 9.91 | +0.20% | 2.34 | 6.35% |
| 2025-07-08 | 9.84 | 9.94 | 9.78 | 9.89 | -0.60% | 1.47 | 3.98% |
| 2025-07-07 | 9.90 | 9.98 | 9.71 | 9.95 | +0.81% | 1.42 | 3.85% |
| 2025-07-04 | 10.32 | 10.48 | 9.85 | 9.87 | -2.28% | 2.36 | 6.28% |
| 2025-07-03 | 9.99 | 10.30 | 9.90 | 10.10 | +1.51% | 3.06 | 8.12% |
| 2025-07-02 | 9.97 | 10.26 | 9.89 | 9.95 | -3.49% | 4.22 | 11.27% |
| 2025-07-01 | 11.40 | 11.40 | 10.26 | 10.31 | -0.48% | 7.87 | 19.25% |
| 2025-06-30 | 9.60 | 10.36 | 9.56 | 10.36 | +9.98% | 4.12 | 10.76% |
| 2025-06-27 | 9.31 | 9.49 | 9.24 | 9.42 | +1.18% | 0.84 | 2.39% |
| 2025-06-26 | 9.39 | 9.47 | 9.29 | 9.31 | -0.85% | 0.77 | 2.18% |