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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.82 | 5.82 | 5.60 | 5.66 | -2.41% | 1.08 | 4.06% |
| 2025-11-18 | 5.86 | 5.90 | 5.75 | 5.80 | -1.36% | 1.09 | 4.01% |
| 2025-11-17 | 5.85 | 5.91 | 5.79 | 5.88 | +0.51% | 1.10 | 4.00% |
| 2025-11-14 | 5.74 | 5.90 | 5.73 | 5.85 | +0.86% | 1.28 | 4.67% |
| 2025-11-13 | 5.82 | 5.83 | 5.73 | 5.80 | +0.52% | 1.22 | 4.51% |
| 2025-11-12 | 5.72 | 5.79 | 5.67 | 5.77 | +0.87% | 1.37 | 5.10% |
| 2025-11-11 | 5.71 | 5.75 | 5.65 | 5.72 | +0.53% | 1.01 | 3.79% |
| 2025-11-10 | 5.60 | 5.70 | 5.56 | 5.69 | +1.79% | 1.03 | 3.90% |
| 2025-11-07 | 5.62 | 5.64 | 5.57 | 5.59 | -1.24% | 0.95 | 3.64% |
| 2025-11-06 | 5.70 | 5.75 | 5.62 | 5.66 | -1.05% | 1.02 | 3.85% |
| 2025-11-05 | 5.62 | 5.75 | 5.58 | 5.72 | +0.70% | 1.31 | 4.92% |
| 2025-11-04 | 5.65 | 5.71 | 5.61 | 5.68 | +0.18% | 1.19 | 4.50% |
| 2025-11-03 | 5.58 | 5.69 | 5.57 | 5.67 | +1.61% | 1.62 | 6.13% |
| 2025-10-31 | 5.61 | 5.63 | 5.53 | 5.58 | +1.09% | 1.44 | 5.51% |
| 2025-10-30 | 5.70 | 5.75 | 5.51 | 5.52 | -2.99% | 2.17 | 8.28% |
| 2025-10-29 | 5.79 | 5.83 | 5.61 | 5.69 | -3.89% | 2.98 | 11.24% |
| 2025-10-28 | 5.68 | 6.06 | 5.50 | 5.92 | +3.50% | 5.11 | 18.95% |
| 2025-10-27 | 5.79 | 6.27 | 5.72 | 5.72 | +6.72% | 6.18 | 22.23% |
| 2025-10-24 | 5.35 | 5.44 | 5.33 | 5.36 | +0.19% | 0.67 | 2.66% |
| 2025-10-23 | 5.33 | 5.36 | 5.25 | 5.35 | +0.19% | 0.60 | 2.41% |