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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.41 | 11.53 | 11.28 | 11.46 | +0.79% | 1.47 | 3.44% |
| 2025-10-22 | 11.28 | 11.57 | 11.27 | 11.37 | +0.09% | 1.38 | 3.23% |
| 2025-10-21 | 11.37 | 11.46 | 11.27 | 11.36 | -0.18% | 1.71 | 4.02% |
| 2025-10-20 | 10.90 | 11.64 | 10.90 | 11.38 | +5.18% | 2.93 | 6.91% |
| 2025-10-17 | 11.22 | 11.28 | 10.79 | 10.82 | -3.48% | 1.44 | 3.49% |
| 2025-10-16 | 11.07 | 11.25 | 10.95 | 11.21 | +1.26% | 1.46 | 3.52% |
| 2025-10-15 | 11.01 | 11.24 | 10.92 | 11.07 | 0.00% | 1.24 | 2.99% |
| 2025-10-14 | 11.24 | 11.32 | 10.98 | 11.07 | +0.64% | 1.93 | 4.62% |
| 2025-10-13 | 10.10 | 11.24 | 10.10 | 11.00 | +0.82% | 1.62 | 3.98% |
| 2025-10-10 | 11.00 | 11.07 | 10.86 | 10.91 | -1.18% | 0.92 | 2.23% |
| 2025-10-09 | 10.96 | 11.04 | 10.78 | 11.04 | +1.84% | 1.44 | 3.52% |
| 2025-09-30 | 10.84 | 11.18 | 10.75 | 10.84 | +0.84% | 1.73 | 4.23% |
| 2025-09-29 | 10.68 | 10.78 | 10.47 | 10.75 | +0.37% | 1.05 | 2.62% |
| 2025-09-26 | 10.90 | 10.91 | 10.68 | 10.71 | -2.37% | 1.04 | 2.57% |
| 2025-09-25 | 11.09 | 11.16 | 10.93 | 10.97 | -1.08% | 1.28 | 3.10% |
| 2025-09-24 | 10.90 | 11.12 | 10.71 | 11.09 | +1.28% | 1.55 | 3.77% |
| 2025-09-23 | 11.30 | 11.35 | 10.61 | 10.95 | -6.33% | 3.19 | 7.79% |
| 2025-09-22 | 11.73 | 11.85 | 11.55 | 11.69 | -0.93% | 1.61 | 3.70% |
| 2025-09-19 | 11.89 | 12.10 | 11.70 | 11.80 | -0.67% | 1.96 | 4.40% |
| 2025-09-18 | 12.15 | 12.39 | 11.68 | 11.88 | -2.62% | 3.58 | 7.90% |