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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.70 | 27.98 | 26.69 | 26.84 | -3.42% | 2.46 | 7.34% |
| 2025-08-18 | 26.94 | 28.86 | 26.80 | 27.79 | +6.98% | 3.61 | 10.35% |
| 2025-08-15 | 25.73 | 25.99 | 25.58 | 25.97 | +0.99% | 0.71 | 2.20% |
| 2025-08-14 | 26.62 | 26.69 | 25.71 | 25.72 | -3.38% | 0.81 | 2.48% |
| 2025-08-13 | 26.34 | 26.84 | 26.08 | 26.62 | +1.49% | 0.98 | 2.97% |
| 2025-08-12 | 26.16 | 26.50 | 25.97 | 26.23 | -0.11% | 0.63 | 1.93% |
| 2025-08-11 | 25.30 | 26.35 | 25.20 | 26.26 | +3.79% | 1.09 | 3.37% |
| 2025-08-08 | 25.90 | 25.90 | 25.04 | 25.30 | -2.71% | 0.78 | 2.46% |
| 2025-08-07 | 25.87 | 26.25 | 25.75 | 26.00 | -0.08% | 0.73 | 2.25% |
| 2025-08-06 | 25.66 | 26.22 | 25.52 | 26.02 | +1.14% | 0.84 | 2.60% |
| 2025-08-05 | 25.49 | 25.89 | 25.48 | 25.73 | +1.12% | 0.77 | 2.42% |
| 2025-08-04 | 25.20 | 25.69 | 24.95 | 25.45 | +0.46% | 0.70 | 2.21% |
| 2025-08-01 | 24.92 | 25.47 | 24.70 | 25.33 | +1.41% | 0.79 | 2.54% |
| 2025-07-31 | 25.84 | 25.85 | 24.88 | 24.98 | -3.74% | 1.03 | 3.28% |
| 2025-07-30 | 25.76 | 26.61 | 25.49 | 25.95 | +1.03% | 1.71 | 5.27% |
| 2025-07-29 | 25.28 | 25.92 | 25.17 | 25.68 | +1.59% | 1.03 | 3.24% |
| 2025-07-28 | 25.28 | 25.54 | 24.99 | 25.28 | -0.39% | 0.57 | 1.81% |
| 2025-07-25 | 25.28 | 25.62 | 25.13 | 25.38 | +0.19% | 0.57 | 1.81% |
| 2025-07-24 | 25.14 | 25.44 | 25.08 | 25.33 | +0.58% | 0.51 | 1.62% |
| 2025-07-23 | 25.43 | 25.60 | 25.08 | 25.18 | -0.89% | 0.54 | 1.70% |