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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.35 | 19.84 | 19.32 | 19.63 | +1.41% | 0.34 | 0.88% |
| 2025-05-23 | 19.69 | 19.98 | 19.35 | 19.36 | -1.84% | 0.43 | 1.10% |
| 2025-05-22 | 20.00 | 20.40 | 19.69 | 19.72 | -1.66% | 0.54 | 1.36% |
| 2025-05-21 | 20.24 | 20.27 | 19.90 | 20.05 | -0.92% | 0.41 | 1.04% |
| 2025-05-20 | 19.99 | 20.27 | 19.80 | 20.24 | +1.62% | 0.51 | 1.26% |
| 2025-05-19 | 19.84 | 19.99 | 19.56 | 19.92 | +0.34% | 0.36 | 0.92% |
| 2025-05-16 | 19.86 | 20.06 | 19.71 | 19.85 | +0.25% | 0.38 | 0.95% |
| 2025-05-15 | 20.30 | 20.30 | 19.80 | 19.80 | -2.55% | 0.56 | 1.41% |
| 2025-05-14 | 20.45 | 20.66 | 20.23 | 20.32 | -0.81% | 0.55 | 1.35% |
| 2025-05-13 | 20.69 | 20.71 | 20.25 | 20.49 | +0.29% | 0.67 | 1.64% |
| 2025-05-12 | 20.37 | 20.52 | 20.11 | 20.43 | +1.31% | 0.47 | 1.15% |
| 2025-05-09 | 20.71 | 20.74 | 20.11 | 20.16 | -2.83% | 0.76 | 1.89% |
| 2025-05-08 | 20.43 | 20.89 | 20.21 | 20.75 | +1.58% | 0.98 | 2.39% |
| 2025-05-07 | 20.64 | 20.86 | 20.15 | 20.43 | -1.42% | 1.48 | 3.64% |
| 2025-05-06 | 20.83 | 20.83 | 20.52 | 20.72 | +1.78% | 0.82 | 1.99% |