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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.89 | 5.90 | 5.76 | 5.77 | -1.37% | 1.17 | 4.29% |
| 2026-01-15 | 5.88 | 5.93 | 5.79 | 5.85 | -1.35% | 1.26 | 4.60% |
| 2026-01-14 | 5.90 | 6.06 | 5.80 | 5.93 | -0.17% | 2.81 | 10.13% |
| 2026-01-13 | 5.75 | 6.08 | 5.72 | 5.94 | +3.66% | 3.08 | 11.07% |
| 2026-01-12 | 5.73 | 5.76 | 5.66 | 5.73 | +0.17% | 1.04 | 3.88% |
| 2026-01-09 | 5.68 | 5.72 | 5.60 | 5.72 | +1.24% | 1.14 | 4.32% |
| 2026-01-08 | 5.61 | 5.69 | 5.61 | 5.65 | +0.71% | 1.18 | 4.48% |
| 2026-01-07 | 5.57 | 5.71 | 5.50 | 5.61 | +1.81% | 1.54 | 5.85% |
| 2026-01-06 | 5.50 | 5.59 | 5.46 | 5.51 | +0.55% | 0.79 | 3.06% |
| 2026-01-05 | 5.34 | 5.49 | 5.31 | 5.48 | +2.43% | 0.67 | 2.63% |
| 2025-12-31 | 5.32 | 5.35 | 5.26 | 5.35 | +0.94% | 0.47 | 1.89% |
| 2025-12-30 | 5.36 | 5.39 | 5.25 | 5.30 | -1.30% | 0.45 | 1.81% |
| 2025-12-29 | 5.37 | 5.40 | 5.31 | 5.37 | -0.37% | 0.47 | 1.86% |
| 2025-12-26 | 5.45 | 5.46 | 5.38 | 5.39 | -1.28% | 0.57 | 2.23% |
| 2025-12-25 | 5.40 | 5.47 | 5.36 | 5.46 | +1.30% | 0.50 | 1.96% |
| 2025-12-24 | 5.41 | 5.43 | 5.34 | 5.39 | -0.19% | 0.53 | 2.10% |
| 2025-12-23 | 5.34 | 5.43 | 5.28 | 5.40 | +0.56% | 0.60 | 2.41% |
| 2025-12-22 | 5.36 | 5.40 | 5.33 | 5.37 | +0.56% | 0.54 | 2.14% |
| 2025-12-19 | 5.23 | 5.35 | 5.21 | 5.34 | +2.10% | 0.55 | 2.22% |
| 2025-12-18 | 5.13 | 5.29 | 5.09 | 5.23 | +1.55% | 0.65 | 2.66% |