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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.22 | 5.23 | 5.02 | 5.15 | -0.58% | 0.72 | 3.03% |
| 2025-12-16 | 5.33 | 5.36 | 5.18 | 5.18 | -3.54% | 0.71 | 2.90% |
| 2025-12-15 | 5.31 | 5.49 | 5.23 | 5.37 | +1.13% | 0.90 | 3.59% |
| 2025-12-12 | 5.46 | 5.49 | 5.30 | 5.31 | -2.57% | 0.89 | 3.54% |
| 2025-12-11 | 5.60 | 5.61 | 5.45 | 5.45 | -2.50% | 0.89 | 3.44% |
| 2025-12-10 | 5.63 | 5.64 | 5.53 | 5.59 | -1.24% | 0.92 | 3.52% |
| 2025-12-09 | 5.75 | 5.77 | 5.64 | 5.66 | -1.91% | 0.95 | 3.57% |
| 2025-12-08 | 5.83 | 5.88 | 5.74 | 5.77 | -0.69% | 1.30 | 4.80% |
| 2025-12-05 | 5.69 | 5.88 | 5.62 | 5.81 | +1.93% | 1.88 | 6.96% |
| 2025-12-04 | 5.73 | 5.78 | 5.60 | 5.70 | -0.87% | 0.85 | 3.19% |
| 2025-12-03 | 5.78 | 5.90 | 5.72 | 5.75 | -0.35% | 1.01 | 3.73% |
| 2025-12-02 | 5.74 | 5.80 | 5.66 | 5.77 | -0.52% | 1.02 | 3.82% |
| 2025-12-01 | 5.72 | 5.99 | 5.72 | 5.80 | +1.40% | 1.30 | 4.79% |
| 2025-11-28 | 5.69 | 5.72 | 5.59 | 5.72 | +0.18% | 0.84 | 3.17% |
| 2025-11-27 | 5.57 | 5.73 | 5.51 | 5.71 | +2.51% | 1.02 | 3.87% |
| 2025-11-26 | 5.55 | 5.72 | 5.54 | 5.57 | +0.18% | 0.93 | 3.52% |
| 2025-11-25 | 5.51 | 5.61 | 5.51 | 5.56 | +1.83% | 0.82 | 3.15% |
| 2025-11-24 | 5.38 | 5.51 | 5.32 | 5.46 | +2.63% | 0.80 | 3.14% |
| 2025-11-21 | 5.58 | 5.67 | 5.28 | 5.32 | -5.34% | 1.17 | 4.60% |
| 2025-11-20 | 5.66 | 5.70 | 5.53 | 5.62 | -0.71% | 0.70 | 2.67% |