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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.55 | 27.75 | 26.23 | 26.59 | -2.71% | 1.96 | 6.01% |
| 2026-01-15 | 27.32 | 27.95 | 26.88 | 27.33 | -0.80% | 2.10 | 6.30% |
| 2026-01-14 | 27.00 | 28.48 | 27.00 | 27.55 | +0.62% | 4.28 | 12.63% |
| 2026-01-13 | 28.00 | 28.68 | 27.11 | 27.38 | -0.26% | 4.57 | 13.43% |
| 2026-01-12 | 26.14 | 27.88 | 25.92 | 27.45 | +5.99% | 4.19 | 12.51% |
| 2026-01-09 | 24.81 | 25.90 | 24.68 | 25.90 | +4.39% | 2.33 | 7.40% |
| 2026-01-08 | 24.58 | 25.03 | 24.47 | 24.81 | +0.72% | 1.16 | 3.76% |
| 2026-01-07 | 24.90 | 24.95 | 24.58 | 24.63 | -1.65% | 1.05 | 3.42% |
| 2026-01-06 | 24.74 | 25.35 | 24.64 | 25.05 | +1.39% | 1.61 | 5.20% |
| 2026-01-05 | 24.59 | 24.78 | 24.24 | 24.70 | +1.12% | 1.12 | 3.68% |
| 2025-12-31 | 24.34 | 24.75 | 24.21 | 24.43 | +0.28% | 1.10 | 3.60% |
| 2025-12-30 | 24.18 | 24.67 | 23.94 | 24.36 | +0.77% | 1.40 | 4.61% |
| 2025-12-29 | 23.43 | 24.23 | 23.43 | 24.17 | +3.18% | 1.37 | 4.60% |
| 2025-12-26 | 23.66 | 23.86 | 23.37 | 23.43 | -2.13% | 1.07 | 3.65% |
| 2025-12-25 | 23.92 | 24.04 | 23.70 | 23.94 | 0.00% | 0.60 | 2.01% |
| 2025-12-24 | 23.73 | 23.94 | 23.58 | 23.94 | +0.87% | 0.59 | 1.98% |
| 2025-12-23 | 23.93 | 24.06 | 23.63 | 23.73 | -0.90% | 0.64 | 2.17% |
| 2025-12-22 | 23.91 | 24.04 | 23.73 | 23.95 | -0.41% | 0.79 | 2.66% |
| 2025-12-19 | 23.50 | 24.33 | 23.42 | 24.04 | +2.47% | 1.15 | 3.86% |
| 2025-12-18 | 23.29 | 23.59 | 23.27 | 23.47 | +0.17% | 0.59 | 2.02% |