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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.45 | 19.60 | 18.91 | 19.05 | -2.51% | 0.64 | 1.70% |
| 2025-11-18 | 19.79 | 19.98 | 19.50 | 19.54 | -1.86% | 0.59 | 1.53% |
| 2025-11-17 | 19.65 | 20.37 | 19.42 | 19.91 | +1.17% | 0.97 | 2.51% |
| 2025-11-14 | 19.71 | 19.93 | 19.65 | 19.68 | -1.11% | 0.74 | 1.91% |
| 2025-11-13 | 19.80 | 19.96 | 19.56 | 19.90 | +0.35% | 0.95 | 2.47% |
| 2025-11-12 | 20.41 | 20.55 | 19.70 | 19.83 | -3.08% | 1.71 | 4.37% |
| 2025-11-11 | 19.56 | 21.85 | 19.56 | 20.46 | +6.45% | 2.91 | 7.14% |
| 2025-11-10 | 19.23 | 19.27 | 18.99 | 19.22 | -0.05% | 0.43 | 1.16% |
| 2025-11-07 | 19.11 | 19.68 | 19.10 | 19.23 | +0.10% | 0.52 | 1.38% |
| 2025-11-06 | 19.47 | 19.59 | 19.19 | 19.21 | -0.67% | 0.76 | 2.00% |
| 2025-11-05 | 18.60 | 19.40 | 18.59 | 19.34 | +3.15% | 1.02 | 2.74% |
| 2025-11-04 | 18.49 | 18.85 | 18.45 | 18.75 | +1.19% | 0.54 | 1.49% |
| 2025-11-03 | 18.38 | 18.59 | 18.37 | 18.53 | +0.82% | 0.34 | 0.94% |
| 2025-10-31 | 18.17 | 18.55 | 18.17 | 18.38 | +1.27% | 0.41 | 1.16% |
| 2025-10-30 | 18.55 | 18.57 | 18.10 | 18.15 | -2.26% | 0.60 | 1.69% |
| 2025-10-29 | 18.72 | 18.80 | 18.50 | 18.57 | -0.43% | 0.52 | 1.44% |
| 2025-10-28 | 18.87 | 18.88 | 18.56 | 18.65 | -1.22% | 0.54 | 1.47% |
| 2025-10-27 | 19.09 | 19.09 | 18.69 | 18.88 | -1.46% | 0.53 | 1.45% |
| 2025-10-24 | 19.28 | 19.28 | 19.12 | 19.16 | -0.05% | 0.25 | 0.65% |
| 2025-10-23 | 19.10 | 19.17 | 18.93 | 19.17 | +0.16% | 0.22 | 0.60% |