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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.50 | 23.86 | 23.23 | 23.83 | +2.27% | 0.20 | 1.45% |
| 2025-06-23 | 23.07 | 23.36 | 22.95 | 23.30 | -0.04% | 0.25 | 1.88% |
| 2025-06-20 | 23.58 | 23.70 | 23.18 | 23.31 | -1.31% | 0.27 | 2.02% |
| 2025-06-19 | 23.86 | 23.94 | 23.27 | 23.62 | -1.13% | 0.25 | 1.83% |
| 2025-06-18 | 24.02 | 24.12 | 23.60 | 23.89 | -1.04% | 0.23 | 1.65% |
| 2025-06-17 | 24.34 | 24.88 | 24.01 | 24.14 | -0.82% | 0.24 | 1.75% |
| 2025-06-16 | 23.84 | 24.37 | 23.84 | 24.34 | +1.54% | 0.27 | 1.91% |
| 2025-06-13 | 24.88 | 25.06 | 23.88 | 23.97 | -4.50% | 0.56 | 4.00% |
| 2025-06-12 | 25.39 | 25.61 | 25.00 | 25.10 | -1.14% | 0.49 | 3.35% |
| 2025-06-11 | 25.25 | 25.63 | 25.11 | 25.39 | +0.36% | 0.41 | 2.78% |
| 2025-06-10 | 25.91 | 26.01 | 24.92 | 25.30 | -1.94% | 0.73 | 5.00% |
| 2025-06-09 | 25.50 | 25.98 | 25.15 | 25.80 | +1.57% | 0.68 | 4.63% |
| 2025-06-06 | 26.19 | 26.47 | 25.09 | 25.40 | -2.64% | 0.91 | 6.13% |
| 2025-06-05 | 26.29 | 27.25 | 26.00 | 26.09 | -1.92% | 1.35 | 8.86% |
| 2025-06-04 | 24.99 | 27.57 | 24.78 | 26.60 | +6.06% | 1.65 | 10.88% |
| 2025-06-03 | 24.35 | 25.08 | 24.08 | 25.08 | +2.87% | 0.57 | 3.97% |
| 2025-05-30 | 24.91 | 25.30 | 24.25 | 24.38 | -3.94% | 0.55 | 3.87% |
| 2025-05-29 | 24.98 | 25.44 | 24.42 | 25.38 | +0.51% | 0.83 | 5.75% |
| 2025-05-28 | 24.60 | 25.56 | 24.20 | 25.25 | +1.90% | 1.05 | 7.30% |
| 2025-05-27 | 24.49 | 25.37 | 24.12 | 24.78 | +3.12% | 0.85 | 5.94% |