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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.49 | 22.56 | 21.70 | 22.19 | -2.72% | 1.78 | 4.13% |
| 2026-04-20 | 22.75 | 22.90 | 22.48 | 22.81 | +0.18% | 1.86 | 4.20% |
| 2026-04-17 | 23.16 | 23.43 | 22.77 | 22.77 | -1.68% | 1.92 | 4.29% |
| 2026-04-16 | 22.89 | 23.20 | 22.30 | 23.16 | +0.22% | 2.84 | 6.37% |
| 2026-04-15 | 21.16 | 23.88 | 21.11 | 23.11 | +9.53% | 4.17 | 9.55% |
| 2026-04-14 | 21.25 | 21.39 | 20.70 | 21.10 | -0.05% | 1.15 | 2.82% |
| 2026-04-13 | 21.01 | 21.24 | 20.80 | 21.11 | +0.33% | 0.98 | 2.40% |
| 2026-04-10 | 21.00 | 21.41 | 20.93 | 21.04 | +0.81% | 1.00 | 2.42% |
| 2026-04-09 | 21.13 | 21.22 | 20.69 | 20.87 | -2.02% | 1.06 | 2.61% |
| 2026-04-08 | 20.83 | 21.49 | 20.83 | 21.30 | +4.36% | 1.70 | 4.11% |
| 2026-04-07 | 20.15 | 20.73 | 20.00 | 20.41 | +1.29% | 1.02 | 2.57% |
| 2026-04-03 | 20.94 | 21.01 | 19.94 | 20.15 | -3.59% | 1.63 | 4.12% |
| 2026-04-02 | 22.10 | 22.47 | 20.60 | 20.90 | -5.43% | 2.24 | 5.36% |
| 2026-04-01 | 21.98 | 22.28 | 21.60 | 22.10 | +3.13% | 2.03 | 4.75% |
| 2026-03-31 | 21.83 | 22.85 | 21.40 | 21.43 | -2.50% | 2.02 | 4.70% |
| 2026-03-30 | 22.62 | 22.62 | 21.44 | 21.98 | -5.34% | 2.25 | 5.25% |
| 2026-03-27 | 22.61 | 23.48 | 21.85 | 23.22 | +0.78% | 2.14 | 4.80% |
| 2026-03-26 | 24.38 | 24.38 | 22.89 | 23.04 | -7.36% | 3.47 | 7.56% |
| 2026-03-25 | 25.01 | 25.95 | 24.31 | 24.87 | -2.39% | 5.46 | 11.11% |
| 2026-03-24 | 24.55 | 25.50 | 22.81 | 25.48 | +5.33% | 5.23 | 11.00% |