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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.32 | 5.37 | 5.28 | 5.34 | +0.19% | 0.62 | 2.50% |
| 2025-10-21 | 5.22 | 5.33 | 5.19 | 5.33 | +2.30% | 0.69 | 2.80% |
| 2025-10-20 | 5.12 | 5.23 | 5.08 | 5.21 | +2.96% | 0.65 | 2.69% |
| 2025-10-17 | 5.16 | 5.22 | 5.05 | 5.06 | -2.13% | 0.64 | 2.65% |
| 2025-10-16 | 5.26 | 5.26 | 5.14 | 5.17 | -1.52% | 0.56 | 2.31% |
| 2025-10-15 | 5.16 | 5.26 | 5.12 | 5.25 | +1.94% | 0.70 | 2.85% |
| 2025-10-14 | 5.22 | 5.29 | 5.12 | 5.15 | -1.34% | 0.69 | 2.81% |
| 2025-10-13 | 5.05 | 5.23 | 4.90 | 5.22 | 0.00% | 0.85 | 3.54% |
| 2025-10-10 | 5.17 | 5.26 | 5.14 | 5.22 | +0.58% | 0.74 | 3.05% |
| 2025-10-09 | 5.24 | 5.27 | 5.15 | 5.19 | -1.14% | 0.75 | 3.07% |
| 2025-09-30 | 5.28 | 5.32 | 5.19 | 5.25 | +0.19% | 0.66 | 2.70% |
| 2025-09-29 | 5.19 | 5.28 | 5.08 | 5.24 | +0.96% | 0.70 | 2.88% |
| 2025-09-26 | 5.11 | 5.27 | 5.09 | 5.19 | +1.17% | 0.80 | 3.28% |
| 2025-09-25 | 5.27 | 5.33 | 5.13 | 5.13 | -2.66% | 0.79 | 3.26% |
| 2025-09-24 | 5.05 | 5.28 | 5.03 | 5.27 | +3.74% | 0.89 | 3.66% |
| 2025-09-23 | 5.16 | 5.21 | 4.92 | 5.08 | -1.93% | 0.98 | 4.18% |
| 2025-09-22 | 5.26 | 5.33 | 5.14 | 5.18 | -1.33% | 0.68 | 2.79% |
| 2025-09-19 | 5.42 | 5.46 | 5.23 | 5.25 | -2.96% | 1.17 | 4.72% |
| 2025-09-18 | 5.57 | 5.70 | 5.35 | 5.41 | -1.99% | 1.90 | 7.31% |
| 2025-09-17 | 5.41 | 5.63 | 5.37 | 5.52 | +1.84% | 1.51 | 5.84% |