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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.38 | 5.40 | 5.32 | 5.35 | -0.56% | 0.68 | 2.70% |
| 2025-07-21 | 5.30 | 5.38 | 5.21 | 5.38 | -0.55% | 0.91 | 3.66% |
| 2025-07-18 | 5.41 | 5.44 | 5.36 | 5.41 | 0.00% | 0.52 | 2.07% |
| 2025-07-17 | 5.38 | 5.44 | 5.36 | 5.41 | +0.19% | 0.77 | 3.04% |
| 2025-07-16 | 5.28 | 5.42 | 5.26 | 5.40 | +2.08% | 0.79 | 3.14% |
| 2025-07-15 | 5.33 | 5.36 | 5.19 | 5.29 | -0.94% | 0.75 | 3.02% |
| 2025-07-14 | 5.23 | 5.38 | 5.22 | 5.34 | +2.30% | 0.84 | 3.39% |
| 2025-07-11 | 5.24 | 5.24 | 5.16 | 5.22 | 0.00% | 0.55 | 2.25% |
| 2025-07-10 | 5.17 | 5.24 | 5.16 | 5.22 | +0.58% | 0.49 | 2.03% |
| 2025-07-09 | 5.19 | 5.24 | 5.16 | 5.19 | +0.19% | 0.58 | 2.37% |
| 2025-07-08 | 5.16 | 5.19 | 5.13 | 5.18 | +0.58% | 0.53 | 2.17% |
| 2025-07-07 | 5.10 | 5.18 | 5.10 | 5.15 | +0.59% | 0.42 | 1.75% |
| 2025-07-04 | 5.16 | 5.19 | 5.10 | 5.12 | -0.97% | 0.44 | 1.83% |
| 2025-07-03 | 5.14 | 5.18 | 5.10 | 5.17 | +0.98% | 0.57 | 2.38% |
| 2025-07-02 | 5.14 | 5.17 | 5.08 | 5.12 | -0.19% | 0.66 | 2.74% |
| 2025-07-01 | 5.10 | 5.16 | 5.05 | 5.13 | +0.98% | 0.75 | 3.15% |
| 2025-06-30 | 5.05 | 5.08 | 5.01 | 5.08 | +1.60% | 0.49 | 2.09% |
| 2025-06-27 | 4.98 | 5.04 | 4.97 | 5.00 | +0.20% | 0.51 | 2.19% |
| 2025-06-26 | 5.00 | 5.03 | 4.95 | 4.99 | -0.20% | 0.44 | 1.90% |
| 2025-06-25 | 4.96 | 5.02 | 4.92 | 5.00 | +0.60% | 0.48 | 2.07% |