迦南科技 sz.300412
5.02
+3.08%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.96 | 5.06 | 4.84 | 5.02 | +3.08% | 0.46 | 1.98% |
| 2026-05-21 | 5.08 | 5.16 | 4.86 | 4.87 | -3.56% | 0.53 | 2.27% |
| 2026-05-20 | 5.13 | 5.15 | 4.98 | 5.05 | -1.94% | 0.41 | 1.73% |
| 2026-05-19 | 5.11 | 5.19 | 5.06 | 5.15 | +0.78% | 0.57 | 2.38% |
| 2026-05-18 | 5.05 | 5.15 | 5.00 | 5.11 | +0.99% | 0.43 | 1.82% |
| 2026-05-15 | 5.11 | 5.17 | 5.03 | 5.06 | -0.98% | 0.52 | 2.16% |
| 2026-05-14 | 5.23 | 5.23 | 5.09 | 5.11 | -1.92% | 0.57 | 2.38% |
| 2026-05-13 | 5.20 | 5.25 | 5.15 | 5.21 | +0.58% | 0.61 | 2.50% |
| 2026-05-12 | 5.30 | 5.35 | 5.16 | 5.18 | -2.63% | 0.69 | 2.81% |
| 2026-05-11 | 5.37 | 5.37 | 5.23 | 5.32 | -0.56% | 0.72 | 2.90% |
| 2026-05-08 | 5.30 | 5.35 | 5.27 | 5.35 | +1.13% | 0.51 | 2.04% |
| 2026-05-07 | 5.29 | 5.35 | 5.27 | 5.29 | 0.00% | 0.62 | 2.52% |
| 2026-05-06 | 5.33 | 5.37 | 5.26 | 5.29 | -0.75% | 0.63 | 2.52% |
| 2026-04-30 | 5.25 | 5.34 | 5.23 | 5.33 | +1.52% | 0.47 | 1.90% |
| 2026-04-29 | 5.13 | 5.28 | 5.04 | 5.25 | +2.34% | 0.74 | 3.00% |
| 2026-04-28 | 5.19 | 5.22 | 5.08 | 5.13 | -1.54% | 0.73 | 3.03% |
| 2026-04-27 | 5.16 | 5.22 | 4.91 | 5.21 | -2.07% | 1.34 | 5.67% |
| 2026-04-24 | 5.29 | 5.36 | 5.21 | 5.32 | +0.19% | 0.59 | 2.38% |
| 2026-04-23 | 5.37 | 5.38 | 5.29 | 5.31 | -1.30% | 0.62 | 2.50% |
| 2026-04-22 | 5.37 | 5.41 | 5.34 | 5.38 | -0.19% | 0.53 | 2.10% |