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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.24 | 19.27 | 19.06 | 19.14 | -0.73% | 0.28 | 0.75% |
| 2025-10-21 | 19.18 | 19.34 | 19.15 | 19.28 | +0.31% | 0.27 | 0.72% |
| 2025-10-20 | 19.22 | 19.39 | 19.15 | 19.22 | +0.84% | 0.27 | 0.73% |
| 2025-10-17 | 19.75 | 19.77 | 19.02 | 19.06 | -3.64% | 0.51 | 1.36% |
| 2025-10-16 | 20.31 | 20.40 | 19.73 | 19.78 | +0.25% | 0.66 | 1.69% |
| 2025-10-15 | 19.30 | 19.88 | 19.17 | 19.73 | +2.23% | 0.49 | 1.28% |
| 2025-10-14 | 19.45 | 19.79 | 19.24 | 19.30 | -0.52% | 0.43 | 1.13% |
| 2025-10-13 | 19.01 | 19.50 | 18.71 | 19.40 | -2.17% | 0.51 | 1.36% |
| 2025-10-10 | 19.64 | 20.10 | 19.58 | 19.83 | +0.61% | 0.55 | 1.43% |
| 2025-10-09 | 19.84 | 19.88 | 19.61 | 19.71 | -0.35% | 0.43 | 1.11% |
| 2025-09-30 | 19.95 | 20.06 | 19.58 | 19.78 | -0.85% | 0.58 | 1.51% |
| 2025-09-29 | 19.91 | 20.16 | 19.60 | 19.95 | +0.10% | 0.48 | 1.24% |
| 2025-09-26 | 19.99 | 20.33 | 19.85 | 19.93 | -0.50% | 0.54 | 1.39% |
| 2025-09-25 | 20.02 | 20.17 | 19.88 | 20.03 | -0.84% | 0.51 | 1.31% |
| 2025-09-24 | 20.10 | 20.47 | 19.70 | 20.20 | +0.15% | 0.66 | 1.69% |
| 2025-09-23 | 19.68 | 20.39 | 19.19 | 20.17 | +2.65% | 1.14 | 2.92% |
| 2025-09-22 | 19.72 | 19.90 | 19.52 | 19.65 | -0.35% | 0.34 | 0.88% |
| 2025-09-19 | 19.87 | 19.94 | 19.63 | 19.72 | -0.75% | 0.41 | 1.06% |
| 2025-09-18 | 20.43 | 20.45 | 19.70 | 19.87 | -2.74% | 0.95 | 2.42% |
| 2025-09-17 | 20.41 | 20.59 | 20.32 | 20.43 | +0.25% | 0.65 | 1.63% |