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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.45 | 23.50 | 23.05 | 23.16 | -1.24% | 0.15 | 1.13% |
| 2026-04-20 | 22.85 | 23.48 | 22.71 | 23.45 | +2.49% | 0.28 | 2.06% |
| 2026-04-17 | 23.03 | 23.05 | 22.66 | 22.88 | -0.09% | 0.16 | 1.22% |
| 2026-04-16 | 22.64 | 23.05 | 22.40 | 22.90 | +1.10% | 0.14 | 1.08% |
| 2026-04-15 | 22.68 | 22.82 | 22.44 | 22.65 | +0.09% | 0.12 | 0.93% |
| 2026-04-14 | 22.74 | 22.96 | 22.36 | 22.63 | +0.35% | 0.18 | 1.36% |
| 2026-04-13 | 22.85 | 22.85 | 22.33 | 22.55 | -0.97% | 0.16 | 1.21% |
| 2026-04-10 | 22.63 | 23.01 | 22.52 | 22.77 | +1.25% | 0.28 | 2.12% |
| 2026-04-09 | 22.87 | 22.99 | 22.30 | 22.49 | -2.13% | 0.16 | 1.22% |
| 2026-04-08 | 22.88 | 23.14 | 22.70 | 22.98 | +2.13% | 0.18 | 1.39% |
| 2026-04-07 | 21.83 | 22.58 | 21.83 | 22.50 | +2.65% | 0.12 | 0.90% |
| 2026-04-03 | 22.62 | 22.63 | 21.83 | 21.92 | -2.66% | 0.15 | 1.17% |
| 2026-04-02 | 22.97 | 23.09 | 22.34 | 22.52 | -2.00% | 0.17 | 1.30% |
| 2026-04-01 | 22.91 | 23.13 | 22.78 | 22.98 | +2.64% | 0.23 | 1.76% |
| 2026-03-31 | 23.26 | 23.26 | 22.39 | 22.39 | -1.37% | 0.25 | 1.90% |
| 2026-03-30 | 22.54 | 22.75 | 22.29 | 22.70 | +0.18% | 0.13 | 0.99% |
| 2026-03-27 | 22.31 | 22.77 | 22.11 | 22.66 | +1.80% | 0.18 | 1.39% |
| 2026-03-26 | 22.80 | 23.10 | 22.22 | 22.26 | -2.37% | 0.13 | 1.02% |
| 2026-03-25 | 22.67 | 23.01 | 22.58 | 22.80 | +1.06% | 0.19 | 1.46% |
| 2026-03-24 | 22.48 | 22.63 | 22.00 | 22.56 | +2.50% | 0.18 | 1.38% |