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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.83 | 26.99 | 26.61 | 26.90 | +0.26% | 0.50 | 3.21% |
| 2025-08-18 | 26.30 | 26.90 | 26.25 | 26.83 | +1.98% | 0.54 | 3.48% |
| 2025-08-15 | 26.11 | 26.38 | 25.91 | 26.31 | +1.04% | 0.33 | 2.17% |
| 2025-08-14 | 26.62 | 26.75 | 26.00 | 26.04 | -2.18% | 0.47 | 3.10% |
| 2025-08-13 | 26.93 | 26.93 | 26.37 | 26.62 | -0.56% | 0.40 | 2.59% |
| 2025-08-12 | 26.94 | 26.95 | 26.55 | 26.77 | -0.34% | 0.40 | 2.62% |
| 2025-08-11 | 26.77 | 27.01 | 26.74 | 26.86 | +0.22% | 0.54 | 3.49% |
| 2025-08-08 | 26.79 | 26.88 | 26.37 | 26.80 | +0.04% | 0.43 | 2.83% |
| 2025-08-07 | 26.55 | 26.91 | 26.44 | 26.79 | +0.90% | 0.60 | 3.91% |
| 2025-08-06 | 26.40 | 26.86 | 26.22 | 26.55 | +0.61% | 0.46 | 3.02% |
| 2025-08-05 | 26.16 | 26.40 | 26.01 | 26.39 | +1.27% | 0.41 | 2.68% |
| 2025-08-04 | 25.93 | 26.24 | 25.78 | 26.06 | +0.04% | 0.30 | 2.01% |
| 2025-08-01 | 25.74 | 26.07 | 25.74 | 26.05 | +1.05% | 0.30 | 2.02% |
| 2025-07-31 | 26.33 | 26.40 | 25.72 | 25.78 | -2.35% | 0.54 | 3.63% |
| 2025-07-30 | 26.33 | 26.82 | 26.00 | 26.40 | 0.00% | 0.72 | 4.76% |
| 2025-07-29 | 27.48 | 27.57 | 26.31 | 26.40 | -0.41% | 0.91 | 5.89% |
| 2025-07-28 | 26.33 | 26.52 | 26.25 | 26.51 | +0.49% | 0.40 | 2.64% |
| 2025-07-25 | 26.23 | 26.45 | 26.10 | 26.38 | +0.53% | 0.37 | 2.47% |
| 2025-07-24 | 26.01 | 26.27 | 25.90 | 26.24 | +0.92% | 0.36 | 2.35% |
| 2025-07-23 | 26.29 | 26.42 | 26.00 | 26.00 | -1.10% | 0.39 | 2.58% |