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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.48 | 23.49 | 22.01 | 22.32 | -6.26% | 1.51 | 5.43% |
| 2026-03-20 | 24.66 | 24.71 | 23.80 | 23.81 | -3.05% | 1.01 | 3.44% |
| 2026-03-19 | 24.77 | 24.90 | 24.40 | 24.56 | -2.00% | 0.84 | 2.77% |
| 2026-03-18 | 24.62 | 25.09 | 24.51 | 25.06 | +1.91% | 0.66 | 2.17% |
| 2026-03-17 | 25.15 | 25.27 | 24.58 | 24.59 | -2.23% | 0.95 | 3.14% |
| 2026-03-16 | 24.76 | 25.21 | 24.76 | 25.15 | +1.62% | 0.78 | 2.55% |
| 2026-03-13 | 25.14 | 25.28 | 24.68 | 24.75 | -1.86% | 1.19 | 3.91% |
| 2026-03-12 | 25.43 | 25.60 | 25.22 | 25.22 | -1.25% | 1.10 | 3.57% |
| 2026-03-11 | 25.98 | 26.00 | 25.52 | 25.54 | -1.08% | 1.22 | 3.88% |
| 2026-03-10 | 25.85 | 26.08 | 25.60 | 25.82 | +0.86% | 1.45 | 4.59% |
| 2026-03-09 | 25.08 | 25.67 | 25.08 | 25.60 | -0.08% | 1.52 | 4.92% |
| 2026-03-06 | 24.88 | 25.67 | 24.78 | 25.62 | +2.32% | 1.60 | 5.17% |
| 2026-03-05 | 25.40 | 25.48 | 24.96 | 25.04 | +0.56% | 1.52 | 4.93% |
| 2026-03-04 | 24.50 | 25.07 | 24.42 | 24.90 | +0.61% | 1.32 | 4.37% |
| 2026-03-03 | 25.98 | 26.12 | 24.70 | 24.75 | -4.66% | 2.42 | 7.84% |
| 2026-03-02 | 26.31 | 26.55 | 25.91 | 25.96 | -4.45% | 2.92 | 9.15% |
| 2026-02-27 | 26.95 | 27.32 | 26.95 | 27.17 | +0.07% | 2.15 | 6.49% |
| 2026-02-26 | 27.48 | 27.52 | 27.05 | 27.15 | -1.20% | 3.09 | 9.31% |
| 2026-02-25 | 27.50 | 27.66 | 27.30 | 27.48 | -0.36% | 3.07 | 9.16% |
| 2026-02-24 | 27.98 | 28.01 | 27.15 | 27.58 | -2.27% | 4.26 | 12.68% |