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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.12 | 25.23 | 24.70 | 24.91 | -0.56% | 0.19 | 1.31% |
| 2026-01-15 | 25.20 | 25.40 | 24.85 | 25.05 | -0.63% | 0.22 | 1.49% |
| 2026-01-14 | 25.14 | 25.49 | 24.74 | 25.21 | -0.20% | 0.34 | 2.37% |
| 2026-01-13 | 25.39 | 25.97 | 25.13 | 25.26 | -0.82% | 0.38 | 2.57% |
| 2026-01-12 | 25.22 | 25.72 | 25.04 | 25.47 | +0.59% | 0.39 | 2.66% |
| 2026-01-09 | 24.08 | 25.32 | 23.96 | 25.32 | +4.84% | 0.60 | 4.21% |
| 2026-01-08 | 23.68 | 24.30 | 23.63 | 24.15 | +1.56% | 0.31 | 2.26% |
| 2026-01-07 | 24.33 | 24.33 | 23.70 | 23.78 | -1.94% | 0.31 | 2.25% |
| 2026-01-06 | 24.24 | 24.65 | 24.19 | 24.25 | -0.53% | 0.20 | 1.44% |
| 2026-01-05 | 24.06 | 24.65 | 23.63 | 24.38 | +2.65% | 0.40 | 2.84% |
| 2025-12-31 | 23.91 | 23.95 | 23.51 | 23.75 | +0.30% | 0.18 | 1.28% |
| 2025-12-30 | 23.96 | 24.18 | 23.60 | 23.68 | -1.33% | 0.18 | 1.29% |
| 2025-12-29 | 24.53 | 24.66 | 23.86 | 24.00 | -1.72% | 0.23 | 1.70% |
| 2025-12-26 | 25.18 | 25.18 | 24.30 | 24.42 | -2.16% | 0.29 | 2.03% |
| 2025-12-25 | 24.94 | 25.35 | 24.89 | 24.96 | -0.04% | 0.21 | 1.45% |
| 2025-12-24 | 24.92 | 25.15 | 24.65 | 24.97 | +0.20% | 0.34 | 2.39% |
| 2025-12-23 | 25.53 | 25.77 | 24.91 | 24.92 | -1.07% | 0.66 | 4.53% |
| 2025-12-22 | 25.02 | 25.28 | 24.60 | 25.19 | +0.64% | 0.43 | 3.02% |
| 2025-12-19 | 24.50 | 25.30 | 23.77 | 25.03 | +4.64% | 0.59 | 4.15% |
| 2025-12-18 | 23.47 | 24.08 | 23.20 | 23.92 | +1.79% | 0.27 | 1.98% |