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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.67 | 25.74 | 25.08 | 25.41 | -1.55% | 0.64 | 2.02% |
| 2025-07-21 | 25.66 | 25.89 | 25.56 | 25.81 | +0.11% | 0.64 | 1.98% |
| 2025-07-18 | 25.81 | 26.16 | 25.71 | 25.78 | +0.08% | 0.71 | 2.20% |
| 2025-07-17 | 25.54 | 25.85 | 25.32 | 25.76 | +0.80% | 0.57 | 1.78% |
| 2025-07-16 | 25.63 | 25.96 | 25.32 | 25.55 | -0.38% | 0.68 | 2.13% |
| 2025-07-15 | 25.42 | 25.69 | 25.02 | 25.65 | +0.54% | 0.75 | 2.36% |
| 2025-07-14 | 25.90 | 25.98 | 25.05 | 25.51 | -1.47% | 0.93 | 2.91% |
| 2025-07-11 | 25.89 | 26.09 | 25.56 | 25.90 | -0.30% | 0.67 | 2.07% |
| 2025-07-10 | 25.92 | 26.33 | 25.78 | 25.97 | -0.11% | 0.87 | 2.69% |
| 2025-07-09 | 25.55 | 26.71 | 25.45 | 26.00 | +1.72% | 2.21 | 6.75% |
| 2025-07-08 | 25.22 | 25.77 | 25.11 | 25.56 | +1.24% | 0.84 | 2.64% |
| 2025-07-07 | 24.82 | 25.46 | 24.82 | 25.25 | +1.14% | 0.57 | 1.80% |
| 2025-07-04 | 25.23 | 25.46 | 24.92 | 24.97 | -1.20% | 0.78 | 2.48% |
| 2025-07-03 | 25.23 | 25.60 | 25.11 | 25.27 | -0.19% | 0.72 | 2.26% |
| 2025-07-02 | 25.46 | 25.61 | 25.21 | 25.32 | -0.99% | 0.84 | 2.66% |
| 2025-07-01 | 25.77 | 25.77 | 25.27 | 25.57 | -0.76% | 1.12 | 3.53% |
| 2025-06-30 | 25.20 | 25.92 | 24.99 | 25.77 | +2.01% | 1.90 | 5.94% |
| 2025-06-27 | 24.83 | 25.44 | 24.68 | 25.26 | +0.66% | 1.65 | 5.29% |
| 2025-06-26 | 24.31 | 25.72 | 24.09 | 25.09 | +2.84% | 2.35 | 7.52% |
| 2025-06-25 | 24.42 | 24.58 | 24.03 | 24.40 | -0.32% | 1.02 | 3.38% |