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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.52 | 10.54 | 10.40 | 10.49 | -0.47% | 0.62 | 1.59% |
| 2026-01-16 | 10.68 | 10.71 | 10.37 | 10.54 | -1.03% | 0.91 | 2.33% |
| 2026-01-15 | 10.85 | 10.85 | 10.55 | 10.65 | -1.84% | 0.88 | 2.21% |
| 2026-01-14 | 10.75 | 10.94 | 10.60 | 10.85 | +1.69% | 1.32 | 3.27% |
| 2026-01-13 | 11.04 | 11.04 | 10.61 | 10.67 | -3.53% | 1.27 | 3.14% |
| 2026-01-12 | 10.63 | 11.07 | 10.60 | 11.06 | +4.24% | 1.67 | 4.09% |
| 2026-01-09 | 10.41 | 10.68 | 10.39 | 10.61 | +1.43% | 0.97 | 2.46% |
| 2026-01-08 | 10.33 | 10.48 | 10.28 | 10.46 | +0.87% | 0.65 | 1.65% |
| 2026-01-07 | 10.47 | 10.49 | 10.27 | 10.37 | -1.14% | 0.77 | 1.99% |
| 2026-01-06 | 10.51 | 10.58 | 10.40 | 10.49 | +0.38% | 0.76 | 1.93% |
| 2026-01-05 | 10.24 | 10.45 | 10.18 | 10.45 | +2.55% | 0.77 | 1.97% |
| 2025-12-31 | 10.15 | 10.22 | 10.07 | 10.19 | +0.49% | 0.51 | 1.33% |
| 2025-12-30 | 10.22 | 10.33 | 10.13 | 10.14 | -1.46% | 0.51 | 1.34% |
| 2025-12-29 | 10.24 | 10.34 | 10.16 | 10.29 | +0.39% | 0.53 | 1.38% |
| 2025-12-26 | 10.34 | 10.38 | 10.19 | 10.25 | -0.19% | 0.69 | 1.78% |
| 2025-12-25 | 10.24 | 10.33 | 10.15 | 10.27 | +0.29% | 0.64 | 1.66% |
| 2025-12-24 | 9.95 | 10.25 | 9.90 | 10.24 | +2.91% | 0.93 | 2.45% |
| 2025-12-23 | 10.16 | 10.16 | 9.92 | 9.95 | -2.16% | 0.63 | 1.68% |
| 2025-12-22 | 10.03 | 10.23 | 10.03 | 10.17 | +1.19% | 0.65 | 1.70% |
| 2025-12-19 | 10.03 | 10.10 | 9.96 | 10.05 | +0.20% | 0.61 | 1.61% |