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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.66 | 10.99 | 10.50 | 10.74 | +0.94% | 0.97 | 2.41% |
| 2025-11-19 | 10.90 | 10.99 | 10.63 | 10.64 | -2.92% | 0.66 | 1.64% |
| 2025-11-18 | 10.85 | 11.13 | 10.75 | 10.96 | +0.64% | 1.18 | 2.88% |
| 2025-11-17 | 10.77 | 10.99 | 10.64 | 10.89 | +2.45% | 1.09 | 2.69% |
| 2025-11-14 | 10.54 | 10.85 | 10.50 | 10.63 | +0.85% | 1.03 | 2.57% |
| 2025-11-13 | 10.75 | 10.87 | 10.44 | 10.54 | -1.95% | 1.34 | 3.38% |
| 2025-11-12 | 10.85 | 10.91 | 10.70 | 10.75 | -1.10% | 0.72 | 1.78% |
| 2025-11-11 | 11.06 | 11.10 | 10.83 | 10.87 | -1.36% | 0.85 | 2.08% |
| 2025-11-10 | 10.93 | 11.10 | 10.93 | 11.02 | +0.55% | 0.68 | 1.66% |
| 2025-11-07 | 10.91 | 11.06 | 10.82 | 10.96 | +0.09% | 0.70 | 1.70% |
| 2025-11-06 | 11.10 | 11.15 | 10.83 | 10.95 | -1.53% | 0.93 | 2.28% |
| 2025-11-05 | 11.04 | 11.18 | 10.95 | 11.12 | -0.27% | 0.83 | 2.01% |
| 2025-11-04 | 11.21 | 11.31 | 11.08 | 11.15 | -1.24% | 0.80 | 1.91% |
| 2025-11-03 | 11.19 | 11.32 | 11.09 | 11.29 | +0.98% | 0.82 | 1.95% |
| 2025-10-31 | 11.08 | 11.23 | 11.02 | 11.18 | +0.27% | 0.71 | 1.69% |
| 2025-10-30 | 11.25 | 11.44 | 11.07 | 11.15 | -0.89% | 1.06 | 2.54% |
| 2025-10-29 | 11.40 | 11.44 | 11.16 | 11.25 | -1.66% | 1.16 | 2.76% |
| 2025-10-28 | 11.23 | 11.52 | 11.20 | 11.44 | +0.62% | 1.30 | 3.04% |
| 2025-10-27 | 11.59 | 11.59 | 11.28 | 11.37 | -1.98% | 2.02 | 4.75% |
| 2025-10-24 | 11.40 | 11.74 | 11.37 | 11.60 | +1.22% | 2.02 | 4.68% |