海融科技 sz.300915
24.83
+1.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.51 | 24.95 | 24.12 | 24.83 | +1.97% | 0.25 | 1.74% |
| 2026-05-21 | 25.01 | 25.50 | 24.28 | 24.35 | -2.72% | 0.28 | 1.98% |
| 2026-05-20 | 25.10 | 25.32 | 24.90 | 25.03 | -0.36% | 0.18 | 1.26% |
| 2026-05-19 | 25.35 | 25.58 | 24.74 | 25.12 | -0.91% | 0.32 | 2.24% |
| 2026-05-18 | 24.96 | 25.35 | 24.72 | 25.35 | +1.40% | 0.46 | 3.21% |
| 2026-05-15 | 25.55 | 25.55 | 24.55 | 25.00 | -1.15% | 0.39 | 2.74% |
| 2026-05-14 | 25.17 | 25.39 | 24.88 | 25.29 | +0.76% | 0.34 | 2.36% |
| 2026-05-13 | 25.03 | 25.30 | 24.70 | 25.10 | +0.20% | 0.30 | 2.08% |
| 2026-05-12 | 25.45 | 25.55 | 24.84 | 25.05 | -1.76% | 0.26 | 1.77% |
| 2026-05-11 | 25.22 | 25.56 | 25.00 | 25.50 | +1.11% | 0.42 | 2.86% |
| 2026-05-08 | 25.38 | 25.38 | 24.90 | 25.22 | -0.67% | 0.27 | 1.88% |
| 2026-05-07 | 25.25 | 25.70 | 24.96 | 25.39 | +0.16% | 0.57 | 3.94% |
| 2026-05-06 | 24.68 | 25.49 | 24.38 | 25.35 | +2.38% | 0.51 | 3.50% |
| 2026-04-30 | 24.44 | 24.83 | 24.33 | 24.76 | +1.48% | 0.41 | 2.86% |
| 2026-04-29 | 23.92 | 24.50 | 23.58 | 24.40 | +4.50% | 0.60 | 4.33% |
| 2026-04-28 | 23.73 | 23.73 | 22.93 | 23.35 | -0.47% | 0.22 | 1.64% |
| 2026-04-27 | 23.21 | 23.49 | 22.75 | 23.46 | +1.16% | 0.29 | 2.18% |
| 2026-04-24 | 23.86 | 23.86 | 22.90 | 23.19 | -2.36% | 0.31 | 2.29% |
| 2026-04-23 | 23.67 | 23.90 | 23.32 | 23.75 | +0.94% | 0.34 | 2.52% |
| 2026-04-22 | 23.26 | 24.37 | 22.86 | 23.53 | +1.60% | 0.37 | 2.71% |