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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.20 | 12.40 | 12.13 | 12.20 | -1.37% | 2.65 | 5.78% |
| 2025-09-16 | 12.38 | 12.45 | 12.02 | 12.37 | +0.57% | 3.16 | 6.86% |
| 2025-09-15 | 12.65 | 12.95 | 12.30 | 12.30 | -4.95% | 5.28 | 11.22% |
| 2025-09-12 | 12.71 | 13.30 | 12.22 | 12.94 | +0.94% | 9.00 | 19.04% |
| 2025-09-11 | 12.61 | 13.39 | 12.55 | 12.82 | +3.22% | 10.74 | 22.17% |
| 2025-09-10 | 12.00 | 12.42 | 11.57 | 12.42 | +10.01% | 4.06 | 8.97% |
| 2025-09-09 | 11.60 | 11.66 | 11.24 | 11.29 | -2.67% | 1.65 | 3.87% |
| 2025-09-08 | 11.80 | 11.82 | 11.48 | 11.60 | -1.69% | 1.93 | 4.44% |
| 2025-09-05 | 11.29 | 11.85 | 11.22 | 11.80 | +3.42% | 2.67 | 6.14% |
| 2025-09-04 | 12.27 | 12.27 | 11.18 | 11.41 | -5.62% | 3.55 | 8.08% |
| 2025-09-03 | 11.78 | 13.00 | 11.51 | 12.09 | +2.20% | 4.42 | 9.73% |
| 2025-09-02 | 12.28 | 12.30 | 11.65 | 11.83 | -3.59% | 2.87 | 6.46% |
| 2025-09-01 | 11.73 | 12.32 | 11.73 | 12.27 | +4.43% | 3.93 | 8.69% |
| 2025-08-29 | 12.33 | 12.38 | 11.74 | 11.75 | -6.45% | 4.44 | 9.93% |
| 2025-08-28 | 12.74 | 13.19 | 12.14 | 12.56 | -3.01% | 6.61 | 13.95% |
| 2025-08-27 | 12.48 | 13.45 | 12.22 | 12.95 | +2.78% | 10.05 | 21.05% |
| 2025-08-26 | 12.32 | 12.80 | 12.06 | 12.60 | +4.05% | 7.56 | 16.28% |
| 2025-08-25 | 12.00 | 12.14 | 11.94 | 12.11 | +0.92% | 3.57 | 7.92% |
| 2025-08-22 | 11.90 | 12.04 | 11.81 | 12.00 | +0.50% | 2.60 | 5.81% |
| 2025-08-21 | 12.16 | 12.17 | 11.80 | 11.94 | -1.89% | 3.19 | 7.12% |