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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.48 | 24.11 | 23.38 | 24.03 | +2.35% | 0.25 | 1.83% |
| 2025-05-23 | 23.82 | 23.91 | 23.37 | 23.48 | -1.42% | 0.29 | 2.09% |
| 2025-05-22 | 24.57 | 24.80 | 23.78 | 23.82 | -2.38% | 0.34 | 2.43% |
| 2025-05-21 | 24.79 | 25.42 | 24.38 | 24.40 | -1.43% | 0.47 | 3.23% |
| 2025-05-20 | 23.96 | 24.98 | 23.90 | 24.75 | +3.30% | 0.66 | 4.65% |
| 2025-05-19 | 23.52 | 24.09 | 23.41 | 23.96 | +1.83% | 0.31 | 2.21% |
| 2025-05-16 | 23.48 | 23.66 | 23.18 | 23.53 | -0.33% | 0.26 | 1.95% |
| 2025-05-15 | 23.20 | 23.68 | 22.97 | 23.61 | +1.89% | 0.37 | 2.72% |
| 2025-05-14 | 23.27 | 23.31 | 22.95 | 23.17 | -0.27% | 0.23 | 1.72% |
| 2025-05-13 | 23.68 | 23.92 | 23.19 | 23.23 | -0.96% | 0.28 | 2.08% |
| 2025-05-12 | 23.58 | 23.76 | 23.33 | 23.46 | -0.57% | 0.31 | 2.28% |
| 2025-05-09 | 23.80 | 24.12 | 23.57 | 23.59 | -1.27% | 0.38 | 2.75% |
| 2025-05-08 | 24.86 | 25.08 | 23.64 | 23.90 | -0.68% | 0.62 | 4.43% |
| 2025-05-07 | 24.43 | 24.57 | 23.61 | 24.06 | +0.35% | 0.47 | 3.34% |
| 2025-05-06 | 23.39 | 24.72 | 23.39 | 23.97 | +4.40% | 0.46 | 3.35% |