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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.08 | 27.23 | 26.73 | 27.19 | -0.29% | 0.45 | 2.89% |
| 2025-09-15 | 26.90 | 27.38 | 26.66 | 27.27 | +1.45% | 0.61 | 3.93% |
| 2025-09-12 | 26.56 | 27.76 | 26.56 | 26.88 | +0.71% | 0.79 | 5.06% |
| 2025-09-11 | 26.67 | 26.78 | 26.25 | 26.69 | -0.34% | 0.42 | 2.73% |
| 2025-09-10 | 26.28 | 26.86 | 26.28 | 26.78 | +1.36% | 0.51 | 3.32% |
| 2025-09-09 | 26.44 | 26.56 | 26.21 | 26.42 | 0.00% | 0.31 | 2.07% |
| 2025-09-08 | 26.40 | 26.65 | 26.19 | 26.42 | +0.08% | 0.44 | 2.90% |
| 2025-09-05 | 25.78 | 26.59 | 25.60 | 26.40 | +2.21% | 0.68 | 4.52% |
| 2025-09-04 | 25.02 | 26.18 | 25.00 | 25.83 | +3.24% | 0.58 | 3.89% |
| 2025-09-03 | 26.00 | 26.08 | 24.88 | 25.02 | -2.83% | 0.41 | 2.82% |
| 2025-09-02 | 26.10 | 26.20 | 25.43 | 25.75 | -1.42% | 0.41 | 2.78% |
| 2025-09-01 | 25.82 | 26.48 | 25.82 | 26.12 | +0.73% | 0.45 | 2.95% |
| 2025-08-29 | 26.00 | 26.59 | 25.51 | 25.93 | -1.74% | 0.59 | 3.90% |
| 2025-08-28 | 26.75 | 27.10 | 25.50 | 26.39 | -1.35% | 0.68 | 4.48% |
| 2025-08-27 | 27.48 | 27.48 | 26.70 | 26.75 | -2.37% | 0.61 | 3.94% |
| 2025-08-26 | 27.32 | 27.61 | 27.14 | 27.40 | -0.22% | 0.64 | 4.06% |
| 2025-08-25 | 27.00 | 27.70 | 26.86 | 27.46 | +2.31% | 0.85 | 5.39% |
| 2025-08-22 | 27.00 | 27.04 | 26.67 | 26.84 | -0.78% | 0.48 | 3.09% |
| 2025-08-21 | 27.48 | 27.51 | 26.97 | 27.05 | -1.06% | 0.71 | 4.55% |
| 2025-08-20 | 26.85 | 27.86 | 26.55 | 27.34 | +1.64% | 1.05 | 6.70% |