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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.40 | 19.45 | 19.15 | 19.19 | -1.69% | 0.37 | 0.97% |
| 2026-02-12 | 19.36 | 19.67 | 19.05 | 19.52 | +1.67% | 0.59 | 1.54% |
| 2026-02-11 | 19.31 | 19.37 | 19.16 | 19.20 | -0.57% | 0.28 | 0.76% |
| 2026-02-10 | 19.41 | 19.45 | 19.25 | 19.31 | -0.16% | 0.37 | 0.97% |
| 2026-02-09 | 19.47 | 19.47 | 19.18 | 19.34 | +0.83% | 0.28 | 0.74% |
| 2026-02-06 | 19.17 | 19.43 | 18.85 | 19.18 | +0.52% | 0.40 | 1.06% |
| 2026-02-05 | 19.44 | 19.44 | 19.02 | 19.08 | -1.85% | 0.38 | 1.01% |
| 2026-02-04 | 19.49 | 19.81 | 19.27 | 19.44 | -0.36% | 0.55 | 1.44% |
| 2026-02-03 | 19.28 | 19.51 | 19.07 | 19.51 | +2.31% | 0.55 | 1.47% |
| 2026-02-02 | 19.19 | 19.65 | 19.05 | 19.07 | +0.32% | 0.92 | 2.44% |
| 2026-01-30 | 18.73 | 19.09 | 18.50 | 19.01 | +0.58% | 0.53 | 1.44% |
| 2026-01-29 | 19.26 | 19.39 | 18.75 | 18.90 | -1.66% | 0.51 | 1.36% |
| 2026-01-28 | 19.50 | 19.68 | 19.15 | 19.22 | -1.54% | 0.52 | 1.38% |
| 2026-01-27 | 19.60 | 19.77 | 18.95 | 19.52 | -0.71% | 0.65 | 1.73% |
| 2026-01-26 | 20.10 | 20.14 | 19.51 | 19.66 | -1.70% | 0.79 | 2.04% |
| 2026-01-23 | 19.61 | 20.01 | 19.45 | 20.00 | +2.35% | 0.99 | 2.57% |
| 2026-01-22 | 19.85 | 19.88 | 19.42 | 19.54 | -0.76% | 0.83 | 2.19% |
| 2026-01-21 | 20.06 | 20.35 | 19.61 | 19.69 | -3.24% | 1.09 | 2.82% |
| 2026-01-20 | 20.03 | 20.66 | 19.72 | 20.35 | +1.04% | 1.69 | 4.28% |
| 2026-01-19 | 19.20 | 20.48 | 19.03 | 20.14 | +3.12% | 1.98 | 5.06% |