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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.37 | 8.52 | 8.34 | 8.48 | +0.47% | 0.44 | 1.38% |
| 2026-04-21 | 8.57 | 8.58 | 8.32 | 8.44 | -1.97% | 0.50 | 1.60% |
| 2026-04-20 | 8.46 | 8.67 | 8.43 | 8.61 | +1.89% | 0.46 | 1.43% |
| 2026-04-17 | 8.56 | 8.57 | 8.36 | 8.45 | -1.17% | 0.40 | 1.27% |
| 2026-04-16 | 8.38 | 8.60 | 8.26 | 8.55 | +2.76% | 0.62 | 1.98% |
| 2026-04-15 | 8.52 | 8.58 | 8.30 | 8.32 | -2.46% | 0.45 | 1.42% |
| 2026-04-14 | 8.70 | 8.77 | 8.49 | 8.53 | -1.73% | 0.51 | 1.58% |
| 2026-04-13 | 8.59 | 8.71 | 8.51 | 8.68 | +0.23% | 0.28 | 0.86% |
| 2026-04-10 | 8.72 | 8.84 | 8.63 | 8.66 | -0.80% | 0.39 | 1.20% |
| 2026-04-09 | 8.73 | 8.85 | 8.63 | 8.73 | -0.68% | 0.44 | 1.36% |
| 2026-04-08 | 8.59 | 8.79 | 8.54 | 8.79 | +4.39% | 0.44 | 1.36% |
| 2026-04-07 | 8.40 | 8.47 | 8.31 | 8.42 | +0.24% | 0.35 | 1.12% |
| 2026-04-03 | 8.55 | 8.63 | 8.35 | 8.40 | -0.59% | 0.60 | 1.89% |
| 2026-04-02 | 8.63 | 8.70 | 8.40 | 8.45 | -2.87% | 0.39 | 1.23% |
| 2026-04-01 | 8.85 | 8.90 | 8.60 | 8.70 | 0.00% | 0.45 | 1.39% |
| 2026-03-31 | 8.91 | 8.96 | 8.68 | 8.70 | -2.36% | 0.37 | 1.13% |
| 2026-03-30 | 8.61 | 8.95 | 8.60 | 8.91 | +2.53% | 0.53 | 1.59% |
| 2026-03-27 | 8.52 | 8.76 | 8.50 | 8.69 | +0.70% | 0.29 | 0.88% |
| 2026-03-26 | 8.80 | 8.96 | 8.58 | 8.63 | -2.15% | 0.45 | 1.38% |
| 2026-03-25 | 8.60 | 8.93 | 8.60 | 8.82 | +2.68% | 0.52 | 1.59% |