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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.72 | 25.96 | 25.62 | 25.62 | -0.50% | 0.22 | 1.50% |
| 2026-02-12 | 26.24 | 26.29 | 25.60 | 25.75 | -1.57% | 0.27 | 1.83% |
| 2026-02-11 | 26.27 | 26.40 | 25.90 | 26.16 | -0.34% | 0.33 | 2.16% |
| 2026-02-10 | 26.11 | 26.37 | 25.80 | 26.25 | +0.61% | 0.40 | 2.68% |
| 2026-02-09 | 25.96 | 26.10 | 25.52 | 26.09 | +0.50% | 0.50 | 3.35% |
| 2026-02-06 | 25.84 | 26.46 | 25.66 | 25.96 | +0.93% | 0.68 | 4.56% |
| 2026-02-05 | 25.72 | 26.08 | 25.45 | 25.72 | 0.00% | 0.33 | 2.20% |
| 2026-02-04 | 25.61 | 25.97 | 25.52 | 25.72 | +0.59% | 0.33 | 2.26% |
| 2026-02-03 | 25.36 | 25.68 | 25.15 | 25.57 | +1.35% | 0.27 | 1.87% |
| 2026-02-02 | 25.72 | 26.10 | 25.22 | 25.23 | -1.91% | 0.53 | 3.57% |
| 2026-01-30 | 24.72 | 25.96 | 24.72 | 25.72 | +2.35% | 0.69 | 4.73% |
| 2026-01-29 | 24.71 | 25.28 | 24.71 | 25.13 | +0.96% | 0.32 | 2.24% |
| 2026-01-28 | 24.83 | 25.09 | 24.50 | 24.89 | -0.32% | 0.32 | 2.22% |
| 2026-01-27 | 25.15 | 25.31 | 24.43 | 24.97 | -1.30% | 0.28 | 1.99% |
| 2026-01-26 | 25.33 | 25.39 | 24.91 | 25.30 | -0.12% | 0.30 | 2.07% |
| 2026-01-23 | 25.13 | 25.33 | 25.02 | 25.33 | +0.80% | 0.29 | 2.00% |
| 2026-01-22 | 25.04 | 25.39 | 24.90 | 25.13 | +0.52% | 0.35 | 2.43% |
| 2026-01-21 | 24.95 | 25.42 | 24.90 | 25.00 | -0.48% | 0.39 | 2.71% |
| 2026-01-20 | 25.68 | 25.68 | 24.91 | 25.12 | -0.40% | 0.34 | 2.34% |
| 2026-01-19 | 24.91 | 25.48 | 24.68 | 25.22 | +1.24% | 0.49 | 3.40% |