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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.34 | 8.61 | 8.21 | 8.59 | +4.88% | 0.51 | 1.63% |
| 2026-03-23 | 8.50 | 8.59 | 8.15 | 8.19 | -5.32% | 0.59 | 1.87% |
| 2026-03-20 | 9.12 | 9.13 | 8.64 | 8.65 | -3.46% | 0.63 | 1.92% |
| 2026-03-19 | 9.07 | 9.15 | 8.93 | 8.96 | -2.50% | 0.44 | 1.31% |
| 2026-03-18 | 9.07 | 9.20 | 8.90 | 9.19 | +2.34% | 0.47 | 1.37% |
| 2026-03-17 | 9.26 | 9.30 | 8.98 | 8.98 | -2.50% | 0.41 | 1.20% |
| 2026-03-16 | 9.18 | 9.28 | 9.13 | 9.21 | +0.33% | 0.34 | 0.98% |
| 2026-03-13 | 9.25 | 9.35 | 9.15 | 9.18 | -1.29% | 0.33 | 0.97% |
| 2026-03-12 | 9.49 | 9.50 | 9.29 | 9.30 | -2.11% | 0.50 | 1.42% |
| 2026-03-11 | 9.56 | 9.66 | 9.44 | 9.50 | -0.42% | 0.58 | 1.61% |
| 2026-03-10 | 9.40 | 9.56 | 9.37 | 9.54 | +2.25% | 0.57 | 1.60% |
| 2026-03-09 | 9.18 | 9.37 | 9.11 | 9.33 | -0.32% | 0.55 | 1.59% |
| 2026-03-06 | 9.30 | 9.40 | 9.25 | 9.36 | +0.43% | 0.46 | 1.32% |
| 2026-03-05 | 9.40 | 9.52 | 9.15 | 9.32 | +2.31% | 1.13 | 3.21% |
| 2026-03-04 | 8.95 | 9.40 | 8.87 | 9.11 | +0.66% | 1.17 | 3.45% |
| 2026-03-03 | 9.35 | 9.51 | 9.03 | 9.05 | -2.90% | 0.88 | 2.54% |
| 2026-03-02 | 9.65 | 9.79 | 9.32 | 9.32 | -5.76% | 1.19 | 3.36% |
| 2026-02-27 | 9.84 | 9.91 | 9.76 | 9.89 | -0.10% | 0.44 | 1.21% |
| 2026-02-26 | 9.93 | 9.98 | 9.86 | 9.90 | -0.20% | 0.56 | 1.52% |
| 2026-02-25 | 10.09 | 10.13 | 9.88 | 9.92 | -1.88% | 0.80 | 2.14% |