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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.15 | 9.15 | 8.93 | 9.01 | -0.99% | 0.53 | 1.56% |
| 2025-05-26 | 8.88 | 9.15 | 8.88 | 9.10 | +2.02% | 0.72 | 2.12% |
| 2025-05-23 | 9.21 | 9.28 | 8.92 | 8.92 | -2.83% | 0.90 | 2.63% |
| 2025-05-22 | 9.23 | 9.30 | 9.07 | 9.18 | -0.54% | 1.05 | 3.05% |
| 2025-05-21 | 9.44 | 9.49 | 9.22 | 9.23 | -0.86% | 1.52 | 4.34% |
| 2025-05-20 | 9.11 | 9.40 | 8.96 | 9.31 | +2.31% | 1.53 | 4.42% |
| 2025-05-19 | 8.98 | 9.10 | 8.86 | 9.10 | +1.90% | 0.69 | 2.04% |
| 2025-05-16 | 8.84 | 8.98 | 8.75 | 8.93 | +1.02% | 0.66 | 1.98% |
| 2025-05-15 | 9.07 | 9.07 | 8.82 | 8.84 | -2.32% | 0.69 | 2.07% |
| 2025-05-14 | 9.07 | 9.21 | 8.99 | 9.05 | -0.22% | 0.80 | 2.34% |
| 2025-05-13 | 9.28 | 9.38 | 9.02 | 9.07 | -1.63% | 0.98 | 2.84% |
| 2025-05-12 | 9.16 | 9.28 | 9.12 | 9.22 | +1.32% | 0.87 | 2.54% |
| 2025-05-09 | 9.28 | 9.30 | 9.02 | 9.10 | -1.94% | 0.95 | 2.80% |
| 2025-05-08 | 9.00 | 9.29 | 8.98 | 9.28 | +2.77% | 1.45 | 4.19% |
| 2025-05-07 | 9.09 | 9.20 | 8.89 | 9.03 | +0.44% | 1.26 | 3.73% |
| 2025-05-06 | 8.79 | 9.00 | 8.73 | 8.99 | +4.41% | 1.45 | 4.36% |