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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.70 | 20.18 | 19.70 | 20.17 | +2.07% | 0.39 | 1.00% |
| 2025-06-23 | 19.62 | 19.78 | 19.40 | 19.76 | +0.76% | 0.26 | 0.67% |
| 2025-06-20 | 20.00 | 20.18 | 19.61 | 19.61 | -1.51% | 0.26 | 0.66% |
| 2025-06-19 | 20.40 | 20.40 | 19.86 | 19.91 | -2.35% | 0.40 | 1.02% |
| 2025-06-18 | 20.47 | 20.59 | 20.32 | 20.39 | -1.02% | 0.32 | 0.81% |
| 2025-06-17 | 20.56 | 20.61 | 20.32 | 20.60 | -0.05% | 0.52 | 1.29% |
| 2025-06-16 | 20.44 | 20.63 | 20.24 | 20.61 | +0.29% | 0.57 | 1.44% |
| 2025-06-13 | 20.25 | 21.00 | 19.96 | 20.55 | +1.58% | 1.10 | 2.74% |
| 2025-06-12 | 20.38 | 20.39 | 20.16 | 20.23 | -0.44% | 0.40 | 1.02% |
| 2025-06-11 | 20.36 | 20.42 | 20.23 | 20.32 | +0.20% | 0.47 | 1.19% |
| 2025-06-10 | 20.45 | 20.53 | 20.01 | 20.28 | -0.77% | 0.77 | 1.91% |
| 2025-06-09 | 20.43 | 20.54 | 20.34 | 20.44 | +0.10% | 0.67 | 1.65% |
| 2025-06-06 | 20.68 | 20.76 | 20.35 | 20.42 | -2.39% | 1.29 | 3.16% |
| 2025-06-05 | 21.04 | 21.89 | 20.90 | 20.92 | +3.84% | 2.47 | 5.78% |
| 2025-06-04 | 20.10 | 20.33 | 19.87 | 20.14 | +0.68% | 0.32 | 0.80% |
| 2025-06-03 | 19.78 | 20.20 | 19.78 | 20.01 | +0.29% | 0.32 | 0.79% |
| 2025-05-30 | 19.96 | 20.18 | 19.80 | 19.95 | -0.29% | 0.33 | 0.82% |
| 2025-05-29 | 19.94 | 20.09 | 19.82 | 20.01 | +0.49% | 0.40 | 1.01% |
| 2025-05-28 | 19.81 | 20.14 | 19.73 | 19.91 | +1.34% | 0.47 | 1.18% |
| 2025-05-27 | 19.81 | 19.81 | 19.42 | 19.64 | +0.05% | 0.27 | 0.68% |