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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.16 | 23.45 | 22.96 | 23.43 | +1.23% | 0.62 | 2.17% |
| 2025-12-16 | 23.85 | 23.87 | 23.08 | 23.14 | -2.96% | 0.84 | 2.90% |
| 2025-12-15 | 23.67 | 23.99 | 23.54 | 23.85 | +0.41% | 0.74 | 2.51% |
| 2025-12-12 | 23.71 | 23.87 | 23.53 | 23.75 | +0.17% | 0.87 | 2.93% |
| 2025-12-11 | 24.22 | 24.23 | 23.64 | 23.71 | -2.15% | 1.03 | 3.47% |
| 2025-12-10 | 24.54 | 24.71 | 24.04 | 24.23 | -1.83% | 1.41 | 4.68% |
| 2025-12-09 | 24.79 | 25.22 | 24.59 | 24.68 | -0.87% | 1.15 | 3.72% |
| 2025-12-08 | 25.32 | 25.32 | 24.79 | 24.90 | -0.98% | 1.58 | 5.06% |
| 2025-12-05 | 24.78 | 25.14 | 24.30 | 25.14 | +1.59% | 1.35 | 4.39% |
| 2025-12-04 | 26.26 | 26.26 | 24.61 | 24.75 | -6.77% | 2.59 | 8.22% |
| 2025-12-03 | 26.01 | 27.02 | 25.49 | 26.55 | +2.42% | 3.25 | 9.97% |
| 2025-12-02 | 26.19 | 26.26 | 25.50 | 25.92 | -1.05% | 1.49 | 4.63% |
| 2025-12-01 | 26.35 | 26.36 | 25.94 | 26.19 | -0.63% | 2.06 | 6.35% |
| 2025-11-28 | 26.65 | 26.99 | 26.05 | 26.36 | -1.76% | 2.79 | 8.51% |
| 2025-11-27 | 27.68 | 27.93 | 26.65 | 26.83 | -5.00% | 4.21 | 12.46% |
| 2025-11-26 | 27.29 | 29.54 | 26.92 | 28.24 | +3.01% | 6.56 | 18.68% |
| 2025-11-25 | 26.87 | 28.94 | 26.56 | 27.42 | +1.05% | 5.79 | 16.93% |
| 2025-11-24 | 26.56 | 27.49 | 26.27 | 27.14 | +2.41% | 4.95 | 14.76% |
| 2025-11-21 | 25.03 | 26.98 | 24.98 | 26.50 | +4.37% | 4.58 | 14.06% |
| 2025-11-20 | 25.90 | 25.96 | 25.12 | 25.39 | -2.12% | 1.82 | 5.73% |