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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.72 | 10.17 | 9.68 | 10.03 | +1.83% | 1.00 | 2.65% |
| 2025-12-17 | 9.79 | 9.90 | 9.53 | 9.85 | -0.51% | 1.07 | 2.94% |
| 2025-12-16 | 10.16 | 10.61 | 9.85 | 9.90 | -2.17% | 1.02 | 2.69% |
| 2025-12-15 | 10.58 | 10.61 | 10.11 | 10.12 | -3.89% | 1.36 | 3.55% |
| 2025-12-12 | 10.44 | 10.85 | 10.10 | 10.53 | -0.19% | 1.60 | 4.08% |
| 2025-12-11 | 10.99 | 11.00 | 10.53 | 10.55 | -3.56% | 1.42 | 3.56% |
| 2025-12-10 | 11.12 | 11.12 | 10.88 | 10.94 | -1.88% | 1.22 | 2.98% |
| 2025-12-09 | 10.88 | 11.50 | 10.83 | 11.15 | +2.58% | 2.39 | 5.69% |
| 2025-12-08 | 10.79 | 11.01 | 10.78 | 10.87 | +0.93% | 1.00 | 2.45% |
| 2025-12-05 | 10.87 | 10.97 | 10.61 | 10.77 | -1.01% | 1.03 | 2.56% |
| 2025-12-04 | 11.04 | 11.08 | 10.70 | 10.88 | -1.89% | 1.32 | 3.25% |
| 2025-12-03 | 11.45 | 11.45 | 11.00 | 11.09 | -3.31% | 2.00 | 4.78% |
| 2025-12-02 | 11.24 | 11.76 | 11.12 | 11.47 | +1.59% | 3.27 | 7.67% |
| 2025-12-01 | 10.87 | 11.41 | 10.87 | 11.29 | +3.39% | 2.51 | 5.99% |
| 2025-11-28 | 10.77 | 11.25 | 10.76 | 10.92 | +1.11% | 1.44 | 3.52% |
| 2025-11-27 | 11.20 | 11.20 | 10.76 | 10.80 | -2.70% | 1.48 | 3.63% |
| 2025-11-26 | 11.08 | 11.50 | 10.99 | 11.10 | +1.19% | 2.38 | 5.70% |
| 2025-11-25 | 10.83 | 11.08 | 10.83 | 10.97 | +1.29% | 1.47 | 3.58% |
| 2025-11-24 | 10.62 | 10.86 | 10.60 | 10.83 | +1.40% | 1.17 | 2.90% |
| 2025-11-21 | 10.60 | 11.10 | 10.55 | 10.68 | -0.56% | 1.63 | 4.04% |