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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.10 | 21.20 | 20.86 | 21.12 | +0.24% | 0.69 | 1.68% |
| 2025-07-21 | 20.78 | 21.15 | 20.73 | 21.07 | +2.13% | 0.79 | 1.94% |
| 2025-07-18 | 20.72 | 20.78 | 20.46 | 20.63 | -0.53% | 0.48 | 1.19% |
| 2025-07-17 | 20.60 | 20.75 | 20.44 | 20.74 | +1.02% | 0.50 | 1.23% |
| 2025-07-16 | 20.69 | 20.79 | 20.40 | 20.53 | -0.44% | 0.52 | 1.28% |
| 2025-07-15 | 20.91 | 21.03 | 20.44 | 20.62 | -1.86% | 0.67 | 1.66% |
| 2025-07-14 | 20.90 | 21.18 | 20.80 | 21.01 | +0.29% | 0.72 | 1.76% |
| 2025-07-11 | 20.79 | 20.99 | 20.69 | 20.95 | 0.00% | 0.66 | 1.62% |
| 2025-07-10 | 21.16 | 21.30 | 20.80 | 20.95 | -1.13% | 0.84 | 2.05% |
| 2025-07-09 | 21.30 | 21.88 | 21.13 | 21.19 | -0.52% | 0.92 | 2.21% |
| 2025-07-08 | 21.46 | 21.55 | 21.19 | 21.30 | -1.16% | 1.02 | 2.46% |
| 2025-07-07 | 20.93 | 21.60 | 20.80 | 21.55 | +4.01% | 1.35 | 3.25% |
| 2025-07-04 | 20.90 | 20.97 | 20.67 | 20.72 | -0.58% | 0.42 | 1.03% |
| 2025-07-03 | 20.96 | 20.99 | 20.76 | 20.84 | -0.33% | 0.37 | 0.90% |
| 2025-07-02 | 21.01 | 21.15 | 20.76 | 20.91 | -0.48% | 0.45 | 1.10% |
| 2025-07-01 | 21.13 | 21.20 | 20.79 | 21.01 | -0.80% | 0.77 | 1.89% |
| 2025-06-30 | 20.46 | 21.45 | 20.36 | 21.18 | +3.67% | 1.43 | 3.47% |
| 2025-06-27 | 20.20 | 20.75 | 20.13 | 20.43 | +1.34% | 0.65 | 1.63% |
| 2025-06-26 | 20.30 | 20.39 | 20.10 | 20.16 | -0.49% | 0.48 | 1.20% |
| 2025-06-25 | 20.18 | 20.30 | 20.03 | 20.26 | +0.45% | 0.48 | 1.21% |