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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.06 | 21.48 | 19.53 | 19.53 | +0.77% | 3.07 | 7.65% |
| 2026-01-15 | 18.95 | 19.53 | 18.91 | 19.38 | +1.47% | 0.75 | 1.99% |
| 2026-01-14 | 19.46 | 19.85 | 18.81 | 19.10 | -0.88% | 1.13 | 2.98% |
| 2026-01-13 | 18.74 | 19.54 | 18.60 | 19.27 | +2.39% | 1.02 | 2.73% |
| 2026-01-12 | 18.48 | 18.86 | 18.44 | 18.82 | +1.90% | 0.54 | 1.47% |
| 2026-01-09 | 18.30 | 18.49 | 18.25 | 18.47 | +0.93% | 0.39 | 1.10% |
| 2026-01-08 | 18.10 | 18.34 | 18.05 | 18.30 | +1.10% | 0.31 | 0.86% |
| 2026-01-07 | 18.20 | 18.30 | 18.02 | 18.10 | -0.55% | 0.29 | 0.83% |
| 2026-01-06 | 17.93 | 18.20 | 17.93 | 18.20 | +1.51% | 0.32 | 0.92% |
| 2026-01-05 | 17.79 | 18.06 | 17.67 | 17.93 | +1.99% | 0.39 | 1.12% |
| 2025-12-31 | 17.65 | 17.82 | 17.46 | 17.58 | -0.34% | 0.19 | 0.57% |
| 2025-12-30 | 18.00 | 18.00 | 17.60 | 17.64 | -1.45% | 0.25 | 0.73% |
| 2025-12-29 | 17.77 | 17.98 | 17.72 | 17.90 | +0.67% | 0.20 | 0.58% |
| 2025-12-26 | 18.00 | 18.04 | 17.72 | 17.78 | -1.28% | 0.29 | 0.82% |
| 2025-12-25 | 17.88 | 18.02 | 17.81 | 18.01 | +0.73% | 0.27 | 0.77% |
| 2025-12-24 | 17.68 | 17.98 | 17.65 | 17.88 | +1.13% | 0.24 | 0.69% |
| 2025-12-23 | 17.79 | 17.82 | 17.65 | 17.68 | -0.84% | 0.15 | 0.44% |
| 2025-12-22 | 17.80 | 17.96 | 17.80 | 17.83 | +0.17% | 0.14 | 0.40% |
| 2025-12-19 | 17.73 | 17.89 | 17.65 | 17.80 | +1.14% | 0.19 | 0.54% |
| 2025-12-18 | 17.50 | 17.78 | 17.39 | 17.60 | +0.06% | 0.21 | 0.61% |