海看股份 sz.301262
22.16
+0.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.40 | 22.45 | 21.91 | 22.16 | +0.27% | 0.77 | 2.83% |
| 2026-05-21 | 23.06 | 23.26 | 22.05 | 22.10 | -3.83% | 1.02 | 3.68% |
| 2026-05-20 | 23.51 | 23.60 | 22.86 | 22.98 | -3.00% | 0.91 | 3.24% |
| 2026-05-19 | 23.22 | 23.76 | 23.07 | 23.69 | +1.89% | 0.89 | 3.09% |
| 2026-05-18 | 23.18 | 23.46 | 23.05 | 23.25 | +0.39% | 0.75 | 2.64% |
| 2026-05-15 | 23.50 | 23.65 | 23.06 | 23.16 | +0.35% | 0.99 | 3.45% |
| 2026-05-14 | 24.19 | 24.24 | 23.08 | 23.08 | -4.31% | 1.20 | 4.18% |
| 2026-05-13 | 24.01 | 24.19 | 23.90 | 24.12 | +0.25% | 0.73 | 2.49% |
| 2026-05-12 | 24.30 | 24.50 | 23.91 | 24.06 | -1.47% | 0.94 | 3.17% |
| 2026-05-11 | 24.34 | 24.58 | 24.23 | 24.42 | -0.16% | 1.02 | 3.42% |
| 2026-05-08 | 24.79 | 24.88 | 24.38 | 24.46 | -0.81% | 1.23 | 4.10% |
| 2026-05-07 | 24.20 | 24.67 | 24.04 | 24.66 | +2.11% | 1.31 | 4.40% |
| 2026-05-06 | 23.72 | 24.31 | 23.68 | 24.15 | +2.03% | 1.03 | 3.49% |
| 2026-04-30 | 23.80 | 23.91 | 23.58 | 23.67 | -0.88% | 0.76 | 2.61% |
| 2026-04-29 | 23.40 | 24.05 | 23.38 | 23.88 | +1.66% | 0.87 | 2.98% |
| 2026-04-28 | 23.86 | 23.98 | 23.31 | 23.49 | -2.17% | 0.83 | 2.87% |
| 2026-04-27 | 23.52 | 24.04 | 23.37 | 24.01 | +1.22% | 0.90 | 3.09% |
| 2026-04-24 | 23.40 | 23.81 | 22.95 | 23.72 | +0.13% | 1.09 | 3.82% |
| 2026-04-23 | 23.91 | 24.18 | 23.59 | 23.69 | -1.37% | 0.98 | 3.37% |
| 2026-04-22 | 23.98 | 24.06 | 23.73 | 24.02 | -0.66% | 0.96 | 3.29% |