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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.00 | 25.66 | 23.60 | 24.19 | -2.18% | 5.09 | 10.52% |
| 2026-03-20 | 24.02 | 25.38 | 23.27 | 24.73 | +2.19% | 5.40 | 11.30% |
| 2026-03-19 | 22.99 | 24.30 | 22.84 | 24.20 | +3.20% | 3.70 | 7.93% |
| 2026-03-18 | 22.81 | 23.48 | 22.81 | 23.45 | +3.30% | 2.41 | 5.32% |
| 2026-03-17 | 23.95 | 23.98 | 22.68 | 22.70 | -6.08% | 2.78 | 6.14% |
| 2026-03-16 | 23.18 | 24.24 | 22.95 | 24.17 | +3.38% | 3.41 | 7.41% |
| 2026-03-13 | 24.80 | 24.83 | 23.11 | 23.38 | -5.73% | 4.24 | 9.17% |
| 2026-03-12 | 25.50 | 25.50 | 24.44 | 24.80 | -4.58% | 4.89 | 10.06% |
| 2026-03-11 | 26.66 | 26.73 | 25.73 | 25.99 | -4.97% | 5.56 | 10.91% |
| 2026-03-10 | 26.60 | 27.44 | 25.69 | 27.35 | -1.51% | 8.60 | 16.72% |
| 2026-03-09 | 23.99 | 28.88 | 23.99 | 27.77 | +9.98% | 10.81 | 20.72% |
| 2026-03-06 | 23.45 | 25.80 | 22.60 | 25.25 | +3.44% | 9.48 | 19.64% |
| 2026-03-05 | 27.50 | 27.85 | 23.81 | 24.41 | +5.12% | 11.93 | 23.86% |
| 2026-03-04 | 19.15 | 23.22 | 19.15 | 23.22 | +20.00% | 6.08 | 14.17% |
| 2026-03-03 | 19.74 | 20.35 | 19.29 | 19.35 | -1.93% | 0.84 | 2.19% |
| 2026-03-02 | 19.78 | 20.26 | 19.58 | 19.73 | -1.79% | 0.66 | 1.70% |
| 2026-02-27 | 20.18 | 20.22 | 19.98 | 20.09 | -0.69% | 0.59 | 1.51% |
| 2026-02-26 | 20.01 | 20.23 | 19.80 | 20.23 | +1.10% | 0.85 | 2.17% |
| 2026-02-25 | 19.77 | 20.40 | 19.61 | 20.01 | +1.68% | 1.21 | 3.10% |
| 2026-02-24 | 19.32 | 19.75 | 19.32 | 19.68 | +2.55% | 0.60 | 1.58% |