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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.38 | 26.65 | 26.10 | 26.29 | -0.98% | 0.52 | 3.46% |
| 2025-07-21 | 26.34 | 26.55 | 26.13 | 26.55 | +0.87% | 0.49 | 3.21% |
| 2025-07-18 | 26.45 | 26.54 | 26.25 | 26.32 | -0.83% | 0.46 | 3.04% |
| 2025-07-17 | 26.33 | 26.93 | 26.25 | 26.54 | +0.57% | 0.65 | 4.22% |
| 2025-07-16 | 26.26 | 26.58 | 26.19 | 26.39 | +0.34% | 0.67 | 4.38% |
| 2025-07-15 | 26.70 | 26.84 | 25.90 | 26.30 | -2.27% | 1.10 | 7.27% |
| 2025-07-14 | 27.00 | 27.60 | 26.85 | 26.91 | +0.22% | 1.04 | 6.63% |
| 2025-07-11 | 27.15 | 27.33 | 26.66 | 26.85 | -0.26% | 1.18 | 7.63% |
| 2025-07-10 | 27.87 | 28.15 | 26.78 | 26.92 | -6.40% | 2.05 | 13.08% |
| 2025-07-09 | 27.50 | 29.50 | 27.50 | 28.76 | -0.14% | 2.62 | 16.00% |
| 2025-07-08 | 33.03 | 33.03 | 28.54 | 28.80 | -1.77% | 4.23 | 24.36% |
| 2025-07-07 | 29.00 | 29.32 | 29.00 | 29.32 | +20.02% | 1.99 | 11.82% |
| 2025-07-04 | 24.54 | 24.64 | 24.31 | 24.43 | -0.69% | 0.23 | 1.66% |
| 2025-07-03 | 24.65 | 24.82 | 24.49 | 24.60 | -0.69% | 0.20 | 1.39% |
| 2025-07-02 | 24.55 | 24.84 | 24.44 | 24.77 | +0.45% | 0.29 | 2.04% |
| 2025-07-01 | 24.62 | 24.99 | 24.50 | 24.66 | +0.20% | 0.35 | 2.48% |
| 2025-06-30 | 24.24 | 24.71 | 23.88 | 24.61 | +2.07% | 0.37 | 2.65% |
| 2025-06-27 | 24.15 | 24.74 | 23.91 | 24.11 | +0.58% | 0.33 | 2.35% |
| 2025-06-26 | 23.99 | 24.20 | 23.76 | 23.97 | +0.38% | 0.28 | 2.02% |
| 2025-06-25 | 24.08 | 24.19 | 23.59 | 23.88 | +0.21% | 0.23 | 1.71% |