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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.31 | 5.43 | 5.29 | 5.42 | +1.88% | 0.73 | 2.91% |
| 2025-09-15 | 5.33 | 5.35 | 5.23 | 5.32 | -0.37% | 0.64 | 2.60% |
| 2025-09-12 | 5.43 | 5.44 | 5.33 | 5.34 | -1.48% | 0.88 | 3.49% |
| 2025-09-11 | 5.29 | 5.43 | 5.21 | 5.42 | +2.07% | 0.97 | 3.90% |
| 2025-09-10 | 5.35 | 5.43 | 5.28 | 5.31 | -1.12% | 1.01 | 4.06% |
| 2025-09-09 | 5.45 | 5.50 | 5.34 | 5.37 | -2.54% | 1.81 | 7.13% |
| 2025-09-08 | 5.29 | 5.74 | 5.26 | 5.51 | +5.56% | 2.30 | 8.94% |
| 2025-09-05 | 5.24 | 5.26 | 5.14 | 5.22 | +1.75% | 0.88 | 3.63% |
| 2025-09-04 | 5.13 | 5.23 | 5.03 | 5.13 | +1.18% | 0.81 | 3.34% |
| 2025-09-03 | 5.23 | 5.26 | 5.04 | 5.07 | -2.50% | 0.73 | 3.03% |
| 2025-09-02 | 5.32 | 5.36 | 5.10 | 5.20 | -2.07% | 0.89 | 3.66% |
| 2025-09-01 | 5.23 | 5.35 | 5.20 | 5.31 | +1.72% | 0.81 | 3.29% |
| 2025-08-29 | 5.32 | 5.32 | 5.21 | 5.22 | -1.88% | 0.73 | 2.99% |
| 2025-08-28 | 5.39 | 5.46 | 5.11 | 5.32 | -1.12% | 1.31 | 5.31% |
| 2025-08-27 | 5.69 | 5.72 | 5.36 | 5.38 | -5.45% | 1.47 | 5.69% |
| 2025-08-26 | 5.65 | 5.75 | 5.57 | 5.69 | +0.53% | 0.94 | 3.55% |
| 2025-08-25 | 5.67 | 5.77 | 5.61 | 5.66 | -0.18% | 1.23 | 4.63% |
| 2025-08-22 | 5.71 | 5.71 | 5.59 | 5.67 | -0.70% | 0.72 | 2.72% |
| 2025-08-21 | 5.70 | 5.76 | 5.65 | 5.71 | +0.18% | 0.85 | 3.17% |
| 2025-08-20 | 5.68 | 5.72 | 5.61 | 5.70 | -0.18% | 0.72 | 2.71% |