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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.43 | 23.72 | 23.12 | 23.50 | -0.21% | 0.21 | 1.56% |
| 2025-12-16 | 23.90 | 24.55 | 23.37 | 23.55 | -1.46% | 0.24 | 1.75% |
| 2025-12-15 | 23.39 | 23.96 | 23.39 | 23.90 | +1.96% | 0.24 | 1.76% |
| 2025-12-12 | 23.65 | 23.81 | 23.26 | 23.44 | -0.51% | 0.20 | 1.45% |
| 2025-12-11 | 24.26 | 24.53 | 23.54 | 23.56 | -3.24% | 0.31 | 2.28% |
| 2025-12-10 | 24.73 | 25.25 | 24.31 | 24.35 | -1.62% | 0.36 | 2.52% |
| 2025-12-09 | 25.20 | 25.20 | 24.60 | 24.75 | -1.04% | 0.37 | 2.56% |
| 2025-12-08 | 25.50 | 25.50 | 25.00 | 25.01 | -1.03% | 0.43 | 2.98% |
| 2025-12-05 | 25.60 | 25.68 | 24.78 | 25.27 | -0.51% | 0.65 | 4.52% |
| 2025-12-04 | 26.69 | 26.99 | 25.40 | 25.40 | -6.51% | 1.00 | 6.71% |
| 2025-12-03 | 27.24 | 28.50 | 26.45 | 27.17 | +1.76% | 1.73 | 11.00% |
| 2025-12-02 | 25.89 | 27.30 | 25.45 | 26.70 | +2.73% | 1.03 | 6.74% |
| 2025-12-01 | 25.80 | 26.08 | 25.42 | 25.99 | +0.58% | 0.31 | 2.10% |
| 2025-11-28 | 25.93 | 25.98 | 25.20 | 25.84 | +0.98% | 0.45 | 3.07% |
| 2025-11-27 | 25.54 | 25.76 | 25.17 | 25.59 | +0.67% | 0.13 | 0.91% |
| 2025-11-26 | 25.48 | 25.95 | 25.28 | 25.42 | -0.24% | 0.21 | 1.41% |
| 2025-11-25 | 25.15 | 25.75 | 25.09 | 25.48 | +1.59% | 0.23 | 1.58% |
| 2025-11-24 | 25.12 | 25.73 | 24.82 | 25.08 | +0.72% | 0.27 | 1.89% |
| 2025-11-21 | 25.41 | 26.26 | 24.82 | 24.90 | -2.12% | 0.49 | 3.34% |
| 2025-11-20 | 25.99 | 26.16 | 25.25 | 25.44 | -1.70% | 0.19 | 1.32% |