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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.29 | 29.54 | 28.21 | 28.22 | -2.56% | 5.42 | 15.42% |
| 2026-02-12 | 30.50 | 30.80 | 28.96 | 28.96 | -7.74% | 8.34 | 23.06% |
| 2026-02-11 | 34.11 | 34.56 | 31.15 | 31.39 | -11.70% | 13.11 | 33.29% |
| 2026-02-10 | 35.70 | 38.88 | 33.01 | 35.55 | +8.88% | 21.18 | 49.52% |
| 2026-02-09 | 32.65 | 32.65 | 32.65 | 32.65 | +19.99% | 8.14 | 20.41% |
| 2026-02-06 | 27.49 | 27.66 | 26.58 | 27.21 | -2.99% | 2.18 | 6.58% |
| 2026-02-05 | 26.58 | 28.47 | 26.58 | 28.05 | +4.00% | 3.55 | 10.41% |
| 2026-02-04 | 27.35 | 27.50 | 26.50 | 26.97 | -3.09% | 1.70 | 5.18% |
| 2026-02-03 | 27.28 | 27.83 | 27.00 | 27.83 | +3.38% | 2.32 | 6.93% |
| 2026-02-02 | 27.10 | 28.04 | 26.85 | 26.92 | -1.79% | 3.30 | 9.81% |
| 2026-01-30 | 26.71 | 27.90 | 26.16 | 27.41 | +1.90% | 2.78 | 8.36% |
| 2026-01-29 | 25.95 | 27.40 | 25.60 | 26.90 | +3.66% | 2.42 | 7.38% |
| 2026-01-28 | 26.39 | 26.66 | 25.93 | 25.95 | -2.22% | 0.98 | 3.06% |
| 2026-01-27 | 26.50 | 26.74 | 25.97 | 26.54 | +0.26% | 0.95 | 2.95% |
| 2026-01-26 | 26.88 | 27.19 | 26.12 | 26.47 | -1.34% | 1.26 | 3.91% |
| 2026-01-23 | 26.53 | 26.86 | 26.46 | 26.83 | +1.67% | 1.37 | 4.20% |
| 2026-01-22 | 26.01 | 26.58 | 25.92 | 26.39 | +1.46% | 0.95 | 2.96% |
| 2026-01-21 | 26.05 | 26.34 | 25.81 | 26.01 | -0.73% | 0.98 | 3.08% |
| 2026-01-20 | 26.69 | 26.81 | 26.03 | 26.20 | -0.72% | 1.17 | 3.64% |
| 2026-01-19 | 26.34 | 26.73 | 26.18 | 26.39 | -0.75% | 1.11 | 3.43% |