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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.36 | 9.42 | 9.22 | 9.39 | +0.11% | 0.95 | 2.73% |
| 2025-06-24 | 9.29 | 9.49 | 9.21 | 9.38 | +2.07% | 1.10 | 3.14% |
| 2025-06-23 | 8.78 | 9.21 | 8.72 | 9.19 | +3.26% | 0.85 | 2.52% |
| 2025-06-20 | 9.05 | 9.15 | 8.85 | 8.90 | -2.09% | 0.87 | 2.59% |
| 2025-06-19 | 9.42 | 9.53 | 9.07 | 9.09 | -3.71% | 1.19 | 3.44% |
| 2025-06-18 | 9.60 | 9.64 | 9.22 | 9.44 | -2.18% | 1.32 | 3.77% |
| 2025-06-17 | 9.95 | 10.04 | 9.55 | 9.65 | -2.33% | 1.27 | 3.50% |
| 2025-06-16 | 9.80 | 10.06 | 9.80 | 9.88 | +0.92% | 1.06 | 2.85% |
| 2025-06-13 | 10.10 | 10.13 | 9.78 | 9.79 | -3.93% | 1.49 | 4.00% |
| 2025-06-12 | 9.97 | 10.35 | 9.91 | 10.19 | +0.89% | 2.33 | 6.11% |
| 2025-06-11 | 9.79 | 10.50 | 9.64 | 10.10 | +3.17% | 2.77 | 7.39% |
| 2025-06-10 | 10.01 | 10.26 | 9.55 | 9.79 | -2.30% | 2.31 | 6.25% |
| 2025-06-09 | 10.14 | 10.20 | 9.86 | 10.02 | +0.30% | 2.10 | 5.62% |
| 2025-06-06 | 10.59 | 10.78 | 9.80 | 9.99 | -5.67% | 3.09 | 7.97% |
| 2025-06-05 | 10.40 | 10.66 | 10.15 | 10.59 | +0.76% | 3.50 | 9.00% |
| 2025-06-04 | 10.01 | 10.88 | 9.83 | 10.51 | +4.16% | 4.24 | 10.93% |
| 2025-06-03 | 10.15 | 10.36 | 9.80 | 10.09 | +1.71% | 3.88 | 10.29% |
| 2025-05-30 | 9.50 | 10.44 | 9.48 | 9.92 | +3.87% | 4.53 | 12.17% |
| 2025-05-29 | 9.23 | 9.63 | 9.23 | 9.55 | +0.95% | 3.67 | 10.36% |
| 2025-05-28 | 9.03 | 9.91 | 9.00 | 9.46 | +4.99% | 4.86 | 13.49% |