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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.41 | 5.48 | 5.34 | 5.39 | +0.19% | 0.78 | 3.10% |
| 2026-04-20 | 5.29 | 5.45 | 5.25 | 5.38 | +3.46% | 1.09 | 4.33% |
| 2026-04-17 | 5.28 | 5.30 | 5.18 | 5.20 | -1.89% | 0.55 | 2.25% |
| 2026-04-16 | 5.21 | 5.31 | 5.17 | 5.30 | +1.73% | 0.65 | 2.64% |
| 2026-04-15 | 5.23 | 5.29 | 5.16 | 5.21 | +0.39% | 0.67 | 2.75% |
| 2026-04-14 | 5.23 | 5.24 | 5.08 | 5.19 | +0.19% | 0.62 | 2.57% |
| 2026-04-13 | 5.25 | 5.25 | 5.13 | 5.18 | -0.77% | 0.49 | 2.03% |
| 2026-04-10 | 5.21 | 5.31 | 5.18 | 5.22 | +1.36% | 0.59 | 2.38% |
| 2026-04-09 | 5.28 | 5.34 | 5.13 | 5.15 | -2.83% | 0.65 | 2.64% |
| 2026-04-08 | 5.20 | 5.33 | 5.20 | 5.30 | +3.72% | 0.71 | 2.88% |
| 2026-04-07 | 4.99 | 5.15 | 4.95 | 5.11 | +2.82% | 0.76 | 3.21% |
| 2026-04-03 | 5.24 | 5.25 | 4.95 | 4.97 | -5.15% | 0.77 | 3.24% |
| 2026-04-02 | 5.34 | 5.38 | 5.21 | 5.24 | -1.87% | 0.58 | 2.36% |
| 2026-04-01 | 5.26 | 5.36 | 5.20 | 5.34 | +2.69% | 0.59 | 2.37% |
| 2026-03-31 | 5.31 | 5.39 | 5.17 | 5.20 | -1.70% | 0.58 | 2.35% |
| 2026-03-30 | 5.19 | 5.31 | 5.13 | 5.29 | +0.38% | 0.67 | 2.73% |
| 2026-03-27 | 5.10 | 5.27 | 5.05 | 5.27 | +2.93% | 0.74 | 3.06% |
| 2026-03-26 | 5.19 | 5.25 | 5.09 | 5.12 | -0.97% | 0.66 | 2.75% |
| 2026-03-25 | 5.13 | 5.23 | 5.10 | 5.17 | +0.78% | 0.91 | 3.77% |
| 2026-03-24 | 4.97 | 5.14 | 4.85 | 5.13 | +5.56% | 1.21 | 5.18% |