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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.27 | 25.46 | 25.01 | 25.03 | -1.03% | 0.18 | 1.21% |
| 2025-10-21 | 25.19 | 25.35 | 24.85 | 25.29 | +0.84% | 0.18 | 1.22% |
| 2025-10-20 | 24.84 | 25.10 | 24.76 | 25.08 | +1.21% | 0.13 | 0.92% |
| 2025-10-17 | 25.19 | 25.24 | 24.75 | 24.78 | -1.16% | 0.16 | 1.11% |
| 2025-10-16 | 25.56 | 25.78 | 25.06 | 25.07 | -1.92% | 0.22 | 1.49% |
| 2025-10-15 | 25.48 | 25.63 | 25.13 | 25.56 | +1.23% | 0.24 | 1.63% |
| 2025-10-14 | 24.98 | 25.55 | 24.98 | 25.25 | +0.88% | 0.26 | 1.78% |
| 2025-10-13 | 24.30 | 25.24 | 24.30 | 25.03 | -2.72% | 0.26 | 1.81% |
| 2025-10-10 | 25.35 | 26.25 | 24.89 | 25.73 | +3.42% | 0.55 | 3.71% |
| 2025-10-09 | 24.98 | 25.00 | 24.51 | 24.88 | +0.28% | 0.21 | 1.44% |
| 2025-09-30 | 24.85 | 25.14 | 24.69 | 24.81 | -0.40% | 0.19 | 1.32% |
| 2025-09-29 | 24.85 | 25.00 | 24.37 | 24.91 | +0.24% | 0.21 | 1.48% |
| 2025-09-26 | 24.76 | 25.15 | 24.55 | 24.85 | 0.00% | 0.19 | 1.32% |
| 2025-09-25 | 25.20 | 25.54 | 24.85 | 24.85 | -1.39% | 0.25 | 1.71% |
| 2025-09-24 | 25.00 | 25.31 | 24.88 | 25.20 | +0.44% | 0.19 | 1.31% |
| 2025-09-23 | 25.55 | 25.56 | 24.45 | 25.09 | -1.76% | 0.33 | 2.29% |
| 2025-09-22 | 26.12 | 26.33 | 25.28 | 25.54 | -1.88% | 0.26 | 1.76% |
| 2025-09-19 | 25.93 | 26.15 | 25.64 | 26.03 | +0.23% | 0.26 | 1.75% |
| 2025-09-18 | 26.81 | 26.95 | 25.88 | 25.97 | -3.06% | 0.54 | 3.53% |
| 2025-09-17 | 27.20 | 27.35 | 26.70 | 26.79 | -1.47% | 0.42 | 2.71% |