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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.66 | 5.78 | 5.60 | 5.71 | +0.88% | 0.92 | 3.43% |
| 2025-08-18 | 5.56 | 5.67 | 5.56 | 5.66 | +1.80% | 0.88 | 3.32% |
| 2025-08-15 | 5.54 | 5.64 | 5.53 | 5.56 | +0.54% | 0.76 | 2.92% |
| 2025-08-14 | 5.74 | 5.75 | 5.51 | 5.53 | -3.15% | 1.12 | 4.30% |
| 2025-08-13 | 5.78 | 5.79 | 5.67 | 5.71 | -0.87% | 1.14 | 4.26% |
| 2025-08-12 | 5.78 | 5.88 | 5.75 | 5.76 | -0.52% | 1.19 | 4.40% |
| 2025-08-11 | 5.74 | 5.83 | 5.72 | 5.79 | +0.35% | 1.25 | 4.62% |
| 2025-08-08 | 5.71 | 5.84 | 5.66 | 5.77 | +1.23% | 1.52 | 5.65% |
| 2025-08-07 | 5.73 | 5.84 | 5.67 | 5.70 | -0.35% | 1.72 | 6.41% |
| 2025-08-06 | 5.81 | 5.88 | 5.67 | 5.72 | -1.38% | 2.39 | 8.89% |
| 2025-08-05 | 5.88 | 6.20 | 5.72 | 5.80 | +2.29% | 3.99 | 14.57% |
| 2025-08-04 | 5.54 | 5.69 | 5.44 | 5.67 | +1.98% | 1.07 | 4.11% |
| 2025-08-01 | 5.53 | 5.61 | 5.50 | 5.56 | +0.91% | 0.87 | 3.36% |
| 2025-07-31 | 5.52 | 5.66 | 5.47 | 5.51 | -0.54% | 1.08 | 4.14% |
| 2025-07-30 | 5.54 | 5.64 | 5.48 | 5.54 | -0.72% | 1.00 | 3.86% |
| 2025-07-29 | 5.51 | 5.65 | 5.43 | 5.58 | +1.27% | 1.33 | 5.15% |
| 2025-07-28 | 5.52 | 5.58 | 5.50 | 5.51 | -0.18% | 0.60 | 2.33% |
| 2025-07-25 | 5.47 | 5.55 | 5.42 | 5.52 | +1.28% | 0.80 | 3.10% |
| 2025-07-24 | 5.37 | 5.49 | 5.35 | 5.45 | +1.68% | 0.80 | 3.12% |
| 2025-07-23 | 5.34 | 5.40 | 5.29 | 5.36 | +0.19% | 0.70 | 2.78% |