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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.10 | 10.16 | 10.00 | 10.11 | +1.10% | 0.46 | 1.22% |
| 2026-02-13 | 10.00 | 10.12 | 9.98 | 10.00 | -0.20% | 0.38 | 1.01% |
| 2026-02-12 | 10.10 | 10.15 | 9.89 | 10.02 | -0.10% | 0.51 | 1.37% |
| 2026-02-11 | 10.34 | 10.34 | 10.01 | 10.03 | -0.40% | 0.56 | 1.49% |
| 2026-02-10 | 10.02 | 10.18 | 10.00 | 10.07 | +0.50% | 0.47 | 1.25% |
| 2026-02-09 | 9.94 | 10.02 | 9.86 | 10.02 | +2.24% | 0.53 | 1.42% |
| 2026-02-06 | 9.71 | 9.88 | 9.64 | 9.80 | +0.41% | 0.40 | 1.09% |
| 2026-02-05 | 9.73 | 9.85 | 9.70 | 9.76 | -0.31% | 0.37 | 1.00% |
| 2026-02-04 | 9.83 | 9.98 | 9.74 | 9.79 | -0.31% | 0.56 | 1.51% |
| 2026-02-03 | 9.78 | 9.86 | 9.61 | 9.82 | +2.08% | 0.66 | 1.81% |
| 2026-02-02 | 9.75 | 9.90 | 9.62 | 9.62 | -3.12% | 0.82 | 2.26% |
| 2026-01-30 | 9.82 | 9.96 | 9.77 | 9.93 | +0.61% | 0.79 | 2.13% |
| 2026-01-29 | 10.00 | 10.16 | 9.80 | 9.87 | -1.60% | 0.83 | 2.21% |
| 2026-01-28 | 10.35 | 10.36 | 10.01 | 10.03 | -2.62% | 0.80 | 2.10% |
| 2026-01-27 | 10.25 | 10.34 | 10.00 | 10.30 | +0.29% | 0.73 | 1.91% |
| 2026-01-26 | 10.60 | 10.60 | 10.11 | 10.27 | -2.84% | 0.98 | 2.56% |
| 2026-01-23 | 10.44 | 10.57 | 10.38 | 10.57 | +1.15% | 0.77 | 1.96% |
| 2026-01-22 | 10.39 | 10.49 | 10.32 | 10.45 | +0.87% | 0.60 | 1.54% |
| 2026-01-21 | 10.20 | 10.44 | 10.20 | 10.36 | +0.29% | 0.58 | 1.49% |
| 2026-01-20 | 10.54 | 10.56 | 10.25 | 10.33 | -1.53% | 0.82 | 2.12% |