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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.15 | 26.31 | 25.65 | 25.88 | -1.37% | 0.19 | 1.26% |
| 2025-11-18 | 26.37 | 26.38 | 25.89 | 26.24 | -0.23% | 0.19 | 1.25% |
| 2025-11-17 | 26.10 | 26.43 | 25.79 | 26.30 | +1.66% | 0.31 | 2.06% |
| 2025-11-14 | 26.23 | 26.52 | 25.87 | 25.87 | -2.01% | 0.29 | 1.91% |
| 2025-11-13 | 25.88 | 26.48 | 25.65 | 26.40 | +1.66% | 0.39 | 2.57% |
| 2025-11-12 | 25.75 | 26.37 | 25.73 | 25.97 | +0.46% | 0.31 | 2.05% |
| 2025-11-11 | 25.63 | 25.95 | 25.50 | 25.85 | +0.82% | 0.25 | 1.67% |
| 2025-11-10 | 24.83 | 25.77 | 24.70 | 25.64 | +3.26% | 0.39 | 2.65% |
| 2025-11-07 | 24.83 | 25.17 | 24.80 | 24.83 | -0.56% | 0.13 | 0.87% |
| 2025-11-06 | 25.52 | 25.58 | 24.97 | 24.97 | +0.04% | 0.19 | 1.35% |
| 2025-11-05 | 24.71 | 25.15 | 24.50 | 24.96 | +0.85% | 0.20 | 1.39% |
| 2025-11-04 | 24.62 | 24.88 | 24.45 | 24.75 | 0.00% | 0.19 | 1.36% |
| 2025-11-03 | 24.55 | 24.84 | 24.48 | 24.75 | +0.98% | 0.18 | 1.24% |
| 2025-10-31 | 24.00 | 24.65 | 23.94 | 24.51 | +1.70% | 0.25 | 1.80% |
| 2025-10-30 | 24.45 | 24.53 | 24.10 | 24.10 | -1.35% | 0.28 | 2.03% |
| 2025-10-29 | 25.19 | 25.28 | 24.29 | 24.43 | -3.59% | 0.49 | 3.46% |
| 2025-10-28 | 25.31 | 25.63 | 25.25 | 25.34 | -0.35% | 0.17 | 1.19% |
| 2025-10-27 | 25.16 | 25.63 | 25.16 | 25.43 | +0.87% | 0.24 | 1.61% |
| 2025-10-24 | 25.92 | 25.92 | 25.12 | 25.21 | -0.32% | 0.20 | 1.39% |
| 2025-10-23 | 24.95 | 25.29 | 24.81 | 25.29 | +1.04% | 0.15 | 1.02% |