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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.83 | 4.97 | 4.83 | 4.97 | +2.69% | 0.52 | 2.27% |
| 2025-06-23 | 4.65 | 4.86 | 4.65 | 4.84 | +3.42% | 0.52 | 2.31% |
| 2025-06-20 | 4.71 | 4.77 | 4.66 | 4.68 | -0.85% | 0.36 | 1.62% |
| 2025-06-19 | 4.87 | 4.88 | 4.71 | 4.72 | -3.28% | 0.50 | 2.23% |
| 2025-06-18 | 4.91 | 4.97 | 4.85 | 4.88 | -1.61% | 0.48 | 2.08% |
| 2025-06-17 | 4.99 | 5.04 | 4.93 | 4.96 | 0.00% | 0.48 | 2.07% |
| 2025-06-16 | 4.92 | 5.01 | 4.88 | 4.96 | +0.40% | 0.45 | 1.93% |
| 2025-06-13 | 5.05 | 5.07 | 4.93 | 4.94 | -2.56% | 0.56 | 2.40% |
| 2025-06-12 | 5.05 | 5.09 | 5.02 | 5.07 | -0.20% | 0.49 | 2.08% |
| 2025-06-11 | 5.03 | 5.12 | 5.03 | 5.08 | +0.79% | 0.58 | 2.44% |
| 2025-06-10 | 5.09 | 5.13 | 4.97 | 5.04 | -0.98% | 0.70 | 2.95% |
| 2025-06-09 | 4.99 | 5.12 | 4.99 | 5.09 | +1.39% | 0.80 | 3.34% |
| 2025-06-06 | 5.05 | 5.10 | 4.98 | 5.02 | -0.40% | 0.90 | 3.85% |
| 2025-06-05 | 5.16 | 5.29 | 5.02 | 5.04 | -0.20% | 1.73 | 7.22% |
| 2025-06-04 | 4.88 | 5.07 | 4.85 | 5.05 | +3.44% | 1.04 | 4.41% |
| 2025-06-03 | 4.76 | 4.91 | 4.74 | 4.88 | +1.65% | 0.48 | 2.10% |
| 2025-05-30 | 4.87 | 4.89 | 4.76 | 4.80 | -1.62% | 0.52 | 2.27% |
| 2025-05-29 | 4.72 | 4.88 | 4.69 | 4.88 | +3.13% | 0.68 | 2.97% |
| 2025-05-28 | 4.78 | 4.81 | 4.70 | 4.73 | -0.83% | 0.41 | 1.84% |
| 2025-05-27 | 4.72 | 4.79 | 4.68 | 4.77 | +0.62% | 0.44 | 1.96% |