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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.42 | 20.44 | 20.08 | 20.38 | -0.10% | 0.58 | 1.46% |
| 2025-09-15 | 20.54 | 20.59 | 20.32 | 20.40 | -0.97% | 0.70 | 1.75% |
| 2025-09-12 | 20.26 | 21.18 | 20.15 | 20.60 | +2.03% | 1.38 | 3.41% |
| 2025-09-11 | 20.07 | 20.28 | 19.92 | 20.19 | +0.55% | 0.57 | 1.44% |
| 2025-09-10 | 20.17 | 20.21 | 19.92 | 20.08 | -0.59% | 0.49 | 1.25% |
| 2025-09-09 | 20.51 | 20.55 | 20.15 | 20.20 | -2.42% | 0.82 | 2.06% |
| 2025-09-08 | 19.75 | 21.53 | 19.65 | 20.70 | +4.86% | 1.55 | 3.87% |
| 2025-09-05 | 19.20 | 19.75 | 19.20 | 19.74 | +1.86% | 0.44 | 1.15% |
| 2025-09-04 | 19.55 | 19.69 | 19.11 | 19.38 | +0.10% | 0.51 | 1.35% |
| 2025-09-03 | 19.92 | 19.96 | 19.35 | 19.36 | -2.47% | 0.51 | 1.33% |
| 2025-09-02 | 20.23 | 20.32 | 19.61 | 19.85 | -1.88% | 0.83 | 2.14% |
| 2025-09-01 | 20.17 | 20.34 | 20.05 | 20.23 | +0.30% | 0.65 | 1.65% |
| 2025-08-29 | 20.53 | 20.69 | 20.10 | 20.17 | -2.98% | 1.18 | 2.96% |
| 2025-08-28 | 20.95 | 21.28 | 20.07 | 20.79 | -1.28% | 1.58 | 3.91% |
| 2025-08-27 | 20.87 | 21.90 | 20.72 | 21.06 | +1.35% | 2.61 | 6.26% |
| 2025-08-26 | 20.66 | 21.09 | 20.63 | 20.78 | +0.10% | 1.11 | 2.73% |
| 2025-08-25 | 20.79 | 20.85 | 20.53 | 20.76 | +0.29% | 0.94 | 2.33% |
| 2025-08-22 | 20.75 | 20.75 | 20.56 | 20.70 | -0.10% | 0.77 | 1.91% |
| 2025-08-21 | 20.71 | 20.87 | 20.59 | 20.72 | +0.05% | 0.86 | 2.12% |
| 2025-08-20 | 20.43 | 20.71 | 20.35 | 20.71 | +1.02% | 0.73 | 1.82% |