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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.67 | 23.95 | 21.80 | 22.01 | -8.18% | 0.41 | 3.11% |
| 2026-03-20 | 24.00 | 24.43 | 23.60 | 23.97 | -0.12% | 0.31 | 2.23% |
| 2026-03-19 | 24.47 | 24.70 | 23.88 | 24.00 | -2.68% | 0.21 | 1.52% |
| 2026-03-18 | 24.86 | 24.95 | 24.50 | 24.66 | -0.68% | 0.59 | 4.16% |
| 2026-03-17 | 25.81 | 25.87 | 24.83 | 24.83 | -3.23% | 0.30 | 2.05% |
| 2026-03-16 | 25.92 | 26.05 | 25.30 | 25.66 | -1.00% | 0.30 | 2.00% |
| 2026-03-13 | 26.70 | 26.70 | 25.89 | 25.92 | -2.78% | 0.69 | 4.53% |
| 2026-03-12 | 26.52 | 26.73 | 26.29 | 26.66 | +0.53% | 0.51 | 3.32% |
| 2026-03-11 | 26.43 | 27.01 | 26.28 | 26.52 | +0.91% | 0.96 | 6.29% |
| 2026-03-10 | 25.91 | 26.40 | 25.75 | 26.28 | +1.43% | 0.44 | 2.94% |
| 2026-03-09 | 26.20 | 26.55 | 25.88 | 25.91 | -2.23% | 0.42 | 2.82% |
| 2026-03-06 | 25.98 | 26.58 | 25.76 | 26.50 | +2.20% | 0.62 | 4.09% |
| 2026-03-05 | 26.20 | 26.20 | 25.70 | 25.93 | 0.00% | 0.36 | 2.41% |
| 2026-03-04 | 26.36 | 26.39 | 25.35 | 25.93 | +0.19% | 0.44 | 2.95% |
| 2026-03-03 | 25.93 | 26.56 | 25.68 | 25.88 | -0.46% | 0.42 | 2.81% |
| 2026-03-02 | 25.99 | 26.42 | 25.50 | 26.00 | -0.27% | 0.36 | 2.43% |
| 2026-02-27 | 25.89 | 26.14 | 25.78 | 26.07 | +0.73% | 0.21 | 1.39% |
| 2026-02-26 | 26.06 | 26.23 | 25.60 | 25.88 | -0.50% | 0.36 | 2.43% |
| 2026-02-25 | 26.30 | 26.60 | 26.01 | 26.01 | -0.57% | 0.30 | 2.00% |
| 2026-02-24 | 25.85 | 26.26 | 25.62 | 26.16 | +2.11% | 0.42 | 2.81% |