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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.78 | 5.90 | 5.78 | 5.83 | +0.34% | 0.70 | 2.54% |
| 2026-02-12 | 5.86 | 5.91 | 5.80 | 5.81 | -0.51% | 0.78 | 2.85% |
| 2026-02-11 | 5.91 | 5.91 | 5.84 | 5.84 | -0.51% | 0.65 | 2.35% |
| 2026-02-10 | 5.92 | 5.94 | 5.86 | 5.87 | -0.68% | 0.62 | 2.24% |
| 2026-02-09 | 5.93 | 5.95 | 5.87 | 5.91 | +1.20% | 0.81 | 2.94% |
| 2026-02-06 | 5.85 | 5.94 | 5.80 | 5.84 | +0.69% | 0.94 | 3.41% |
| 2026-02-05 | 5.85 | 5.90 | 5.79 | 5.80 | -1.02% | 0.73 | 2.66% |
| 2026-02-04 | 5.78 | 5.89 | 5.77 | 5.86 | +1.03% | 0.81 | 2.95% |
| 2026-02-03 | 5.81 | 5.85 | 5.76 | 5.80 | +1.22% | 0.74 | 2.72% |
| 2026-02-02 | 5.78 | 5.90 | 5.71 | 5.73 | -1.38% | 0.98 | 3.59% |
| 2026-01-30 | 5.75 | 5.82 | 5.68 | 5.81 | +1.22% | 0.78 | 2.91% |
| 2026-01-29 | 5.80 | 5.87 | 5.70 | 5.74 | -1.37% | 0.88 | 3.27% |
| 2026-01-28 | 5.92 | 5.96 | 5.80 | 5.82 | -2.18% | 0.88 | 3.21% |
| 2026-01-27 | 6.01 | 6.02 | 5.73 | 5.95 | -1.33% | 1.33 | 4.85% |
| 2026-01-26 | 6.02 | 6.07 | 5.95 | 6.03 | +0.50% | 1.47 | 5.23% |
| 2026-01-23 | 6.06 | 6.06 | 5.94 | 6.00 | -0.99% | 1.26 | 4.49% |
| 2026-01-22 | 5.87 | 6.08 | 5.85 | 6.06 | +2.36% | 1.45 | 5.14% |
| 2026-01-21 | 5.79 | 5.94 | 5.75 | 5.92 | +1.37% | 0.87 | 3.18% |
| 2026-01-20 | 5.83 | 5.89 | 5.78 | 5.84 | +0.34% | 0.98 | 3.61% |
| 2026-01-19 | 5.77 | 5.84 | 5.74 | 5.82 | +0.87% | 0.93 | 3.41% |