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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.75 | 4.79 | 4.69 | 4.74 | -0.21% | 0.48 | 2.16% |
| 2025-05-23 | 4.80 | 4.91 | 4.75 | 4.75 | -0.82% | 0.64 | 2.78% |
| 2025-05-22 | 4.85 | 4.91 | 4.78 | 4.79 | -1.62% | 0.51 | 2.22% |
| 2025-05-21 | 4.95 | 4.96 | 4.85 | 4.87 | -1.79% | 0.45 | 1.95% |
| 2025-05-20 | 4.90 | 4.98 | 4.89 | 4.96 | +1.62% | 0.55 | 2.33% |
| 2025-05-19 | 4.87 | 4.91 | 4.77 | 4.88 | 0.00% | 0.62 | 2.71% |
| 2025-05-16 | 4.94 | 4.99 | 4.86 | 4.88 | -2.37% | 0.98 | 4.21% |
| 2025-05-15 | 4.95 | 5.24 | 4.84 | 5.00 | +1.40% | 1.50 | 6.29% |
| 2025-05-14 | 4.97 | 5.01 | 4.90 | 4.93 | -0.80% | 0.52 | 2.22% |
| 2025-05-13 | 5.07 | 5.11 | 4.96 | 4.97 | -1.18% | 0.51 | 2.13% |
| 2025-05-12 | 5.02 | 5.06 | 4.98 | 5.03 | +0.99% | 0.49 | 2.08% |
| 2025-05-09 | 5.07 | 5.09 | 4.95 | 4.98 | -1.75% | 0.53 | 2.26% |
| 2025-05-08 | 4.99 | 5.09 | 4.95 | 5.07 | +1.58% | 0.58 | 2.44% |
| 2025-05-07 | 5.04 | 5.09 | 4.94 | 4.99 | 0.00% | 0.57 | 2.38% |
| 2025-05-06 | 4.86 | 4.99 | 4.86 | 4.99 | +3.27% | 0.54 | 2.30% |