迦南智能 sz.300880
21.58
+2.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.24 | 21.73 | 21.01 | 21.58 | +2.27% | 0.95 | 2.26% |
| 2026-05-21 | 22.16 | 22.40 | 21.00 | 21.10 | -5.38% | 1.65 | 3.90% |
| 2026-05-20 | 23.50 | 23.70 | 22.00 | 22.30 | -6.38% | 2.00 | 4.50% |
| 2026-05-19 | 23.58 | 24.19 | 23.10 | 23.82 | +1.02% | 1.62 | 3.50% |
| 2026-05-18 | 23.15 | 23.58 | 22.65 | 23.58 | +2.30% | 1.40 | 3.08% |
| 2026-05-15 | 23.50 | 24.10 | 22.73 | 23.05 | -2.74% | 1.99 | 4.39% |
| 2026-05-14 | 25.26 | 25.46 | 23.68 | 23.70 | -7.85% | 3.47 | 7.27% |
| 2026-05-13 | 24.90 | 25.89 | 24.51 | 25.72 | +1.26% | 4.72 | 9.54% |
| 2026-05-12 | 23.69 | 25.60 | 23.33 | 25.40 | +6.95% | 5.59 | 11.57% |
| 2026-05-11 | 23.64 | 24.38 | 23.57 | 23.75 | +0.81% | 2.89 | 6.20% |
| 2026-05-08 | 23.50 | 23.63 | 22.93 | 23.56 | +1.38% | 2.30 | 5.06% |
| 2026-05-07 | 23.50 | 24.00 | 23.23 | 23.24 | +1.57% | 3.26 | 7.10% |
| 2026-05-06 | 22.50 | 23.03 | 22.49 | 22.88 | +2.37% | 1.87 | 4.19% |
| 2026-04-30 | 22.51 | 22.68 | 22.13 | 22.35 | -1.63% | 1.42 | 3.25% |
| 2026-04-29 | 22.57 | 23.24 | 22.41 | 22.72 | +0.09% | 1.89 | 4.23% |
| 2026-04-28 | 22.85 | 23.49 | 22.22 | 22.70 | -1.73% | 1.74 | 3.89% |
| 2026-04-27 | 22.35 | 23.21 | 22.12 | 23.10 | +1.05% | 2.15 | 4.88% |
| 2026-04-24 | 23.20 | 23.92 | 22.71 | 22.86 | -2.22% | 2.96 | 6.51% |
| 2026-04-23 | 22.39 | 23.38 | 22.11 | 23.38 | +4.42% | 3.07 | 6.89% |
| 2026-04-22 | 22.30 | 22.45 | 22.04 | 22.39 | +0.90% | 1.32 | 3.03% |