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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.51 | 17.64 | 17.00 | 17.59 | +0.46% | 0.28 | 0.83% |
| 2025-12-16 | 17.85 | 17.94 | 17.46 | 17.51 | -2.12% | 0.26 | 0.75% |
| 2025-12-15 | 17.96 | 18.09 | 17.78 | 17.89 | -0.50% | 0.20 | 0.56% |
| 2025-12-12 | 17.85 | 18.11 | 17.73 | 17.98 | +0.73% | 0.26 | 0.74% |
| 2025-12-11 | 18.23 | 18.29 | 17.82 | 17.85 | -2.03% | 0.33 | 0.94% |
| 2025-12-10 | 18.37 | 18.47 | 18.10 | 18.22 | -0.98% | 0.23 | 0.64% |
| 2025-12-09 | 18.58 | 18.63 | 18.39 | 18.40 | -0.65% | 0.22 | 0.62% |
| 2025-12-08 | 18.61 | 18.64 | 18.48 | 18.52 | -0.05% | 0.25 | 0.68% |
| 2025-12-05 | 18.25 | 18.53 | 18.11 | 18.53 | +1.81% | 0.22 | 0.61% |
| 2025-12-04 | 18.28 | 18.28 | 18.03 | 18.20 | -0.44% | 0.17 | 0.47% |
| 2025-12-03 | 18.49 | 18.49 | 18.20 | 18.28 | -0.76% | 0.19 | 0.54% |
| 2025-12-02 | 18.50 | 18.66 | 18.32 | 18.42 | -0.91% | 0.24 | 0.67% |
| 2025-12-01 | 18.70 | 18.72 | 18.50 | 18.59 | +0.22% | 0.24 | 0.65% |
| 2025-11-28 | 18.52 | 18.59 | 18.33 | 18.55 | +0.22% | 0.22 | 0.61% |
| 2025-11-27 | 18.35 | 18.68 | 18.31 | 18.51 | +0.54% | 0.23 | 0.64% |
| 2025-11-26 | 18.38 | 18.78 | 18.32 | 18.41 | +0.16% | 0.37 | 1.02% |
| 2025-11-25 | 18.53 | 18.56 | 18.28 | 18.38 | +0.66% | 0.26 | 0.74% |
| 2025-11-24 | 18.08 | 18.38 | 18.03 | 18.26 | +1.44% | 0.32 | 0.91% |
| 2025-11-21 | 18.80 | 18.91 | 18.00 | 18.00 | -4.56% | 0.59 | 1.64% |
| 2025-11-20 | 19.23 | 19.23 | 18.82 | 18.86 | -1.00% | 0.33 | 0.90% |