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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.38 | 20.55 | 20.31 | 20.50 | +0.74% | 0.71 | 1.77% |
| 2025-08-18 | 20.33 | 20.56 | 20.23 | 20.35 | +0.49% | 0.79 | 2.00% |
| 2025-08-15 | 19.98 | 20.30 | 19.91 | 20.25 | +1.30% | 0.45 | 1.14% |
| 2025-08-14 | 20.40 | 20.40 | 19.96 | 19.99 | -1.82% | 0.75 | 1.90% |
| 2025-08-13 | 20.48 | 20.56 | 20.27 | 20.36 | -0.68% | 0.61 | 1.53% |
| 2025-08-12 | 20.60 | 20.65 | 20.39 | 20.50 | -0.49% | 0.44 | 1.09% |
| 2025-08-11 | 20.50 | 20.68 | 20.43 | 20.60 | +0.59% | 0.54 | 1.34% |
| 2025-08-08 | 20.53 | 20.64 | 20.45 | 20.48 | -0.78% | 0.36 | 0.91% |
| 2025-08-07 | 20.70 | 20.70 | 20.38 | 20.64 | +0.34% | 0.70 | 1.76% |
| 2025-08-06 | 20.38 | 20.70 | 20.33 | 20.57 | +0.88% | 0.63 | 1.57% |
| 2025-08-05 | 20.27 | 20.40 | 20.21 | 20.39 | +0.79% | 0.33 | 0.83% |
| 2025-08-04 | 19.95 | 20.25 | 19.80 | 20.23 | +0.70% | 0.35 | 0.89% |
| 2025-08-01 | 19.94 | 20.20 | 19.94 | 20.09 | +0.30% | 0.35 | 0.90% |
| 2025-07-31 | 20.37 | 20.39 | 19.98 | 20.03 | -1.28% | 0.44 | 1.13% |
| 2025-07-30 | 20.50 | 20.50 | 20.13 | 20.29 | -0.73% | 0.49 | 1.23% |
| 2025-07-29 | 20.65 | 20.69 | 20.30 | 20.44 | -1.30% | 0.57 | 1.42% |
| 2025-07-28 | 20.74 | 20.78 | 20.60 | 20.71 | 0.00% | 0.43 | 1.07% |
| 2025-07-25 | 20.75 | 20.75 | 20.58 | 20.71 | -0.10% | 0.45 | 1.12% |
| 2025-07-24 | 20.68 | 20.78 | 20.58 | 20.73 | +0.10% | 0.56 | 1.40% |
| 2025-07-23 | 21.16 | 21.16 | 20.59 | 20.71 | -1.94% | 0.74 | 1.83% |