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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.14 | 5.22 | 4.78 | 4.86 | -8.82% | 1.37 | 5.84% |
| 2026-03-20 | 5.60 | 5.66 | 5.31 | 5.33 | -4.31% | 1.07 | 4.21% |
| 2026-03-19 | 5.75 | 5.77 | 5.53 | 5.57 | -3.97% | 0.89 | 3.37% |
| 2026-03-18 | 5.61 | 5.81 | 5.61 | 5.80 | +3.94% | 1.07 | 3.99% |
| 2026-03-17 | 5.68 | 5.73 | 5.58 | 5.58 | -1.76% | 0.80 | 3.03% |
| 2026-03-16 | 5.73 | 5.79 | 5.63 | 5.68 | -1.22% | 0.77 | 2.89% |
| 2026-03-13 | 5.69 | 5.84 | 5.65 | 5.75 | +0.88% | 0.65 | 2.43% |
| 2026-03-12 | 5.83 | 5.84 | 5.68 | 5.70 | -1.72% | 0.79 | 2.94% |
| 2026-03-11 | 5.87 | 5.91 | 5.79 | 5.80 | -1.36% | 0.69 | 2.54% |
| 2026-03-10 | 5.81 | 5.89 | 5.77 | 5.88 | +1.55% | 0.73 | 2.69% |
| 2026-03-09 | 5.70 | 5.79 | 5.66 | 5.79 | +0.35% | 0.90 | 3.35% |
| 2026-03-06 | 5.60 | 5.79 | 5.57 | 5.77 | +2.67% | 1.01 | 3.75% |
| 2026-03-05 | 5.57 | 5.70 | 5.57 | 5.62 | +2.74% | 0.94 | 3.56% |
| 2026-03-04 | 5.43 | 5.53 | 5.38 | 5.47 | -0.55% | 0.82 | 3.21% |
| 2026-03-03 | 5.71 | 5.77 | 5.46 | 5.50 | -3.68% | 1.32 | 5.00% |
| 2026-03-02 | 5.95 | 6.00 | 5.65 | 5.71 | -5.46% | 1.60 | 5.94% |
| 2026-02-27 | 5.96 | 6.05 | 5.91 | 6.04 | +1.34% | 0.88 | 3.14% |
| 2026-02-26 | 6.00 | 6.00 | 5.91 | 5.96 | -0.67% | 0.84 | 3.01% |
| 2026-02-25 | 6.01 | 6.05 | 5.96 | 6.00 | +0.17% | 0.89 | 3.17% |
| 2026-02-24 | 5.87 | 6.02 | 5.87 | 5.99 | +2.74% | 0.96 | 3.43% |