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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.46 | 26.51 | 25.61 | 25.94 | -1.56% | 2.77 | 8.56% |
| 2025-11-18 | 25.40 | 26.63 | 25.18 | 26.35 | +3.51% | 4.20 | 12.93% |
| 2025-11-17 | 25.12 | 25.56 | 24.81 | 25.46 | +0.93% | 1.60 | 5.07% |
| 2025-11-14 | 25.30 | 25.84 | 25.18 | 25.22 | -0.89% | 1.97 | 6.20% |
| 2025-11-13 | 25.46 | 25.49 | 25.05 | 25.45 | -0.50% | 1.70 | 5.39% |
| 2025-11-12 | 25.40 | 25.91 | 25.19 | 25.58 | +0.39% | 2.36 | 7.43% |
| 2025-11-11 | 25.86 | 25.95 | 25.23 | 25.48 | -0.65% | 1.75 | 5.52% |
| 2025-11-10 | 25.03 | 25.85 | 25.03 | 25.64 | +2.39% | 2.62 | 8.25% |
| 2025-11-07 | 25.27 | 25.47 | 25.03 | 25.05 | -0.93% | 1.63 | 5.21% |
| 2025-11-06 | 25.56 | 25.66 | 25.08 | 25.28 | -1.72% | 2.29 | 7.30% |
| 2025-11-05 | 25.29 | 25.91 | 25.10 | 25.72 | -0.34% | 3.19 | 10.01% |
| 2025-11-04 | 25.53 | 26.18 | 25.38 | 25.81 | +1.15% | 4.25 | 13.25% |
| 2025-11-03 | 25.26 | 25.69 | 24.67 | 25.52 | +2.48% | 4.17 | 13.23% |
| 2025-10-31 | 24.04 | 25.44 | 24.04 | 24.90 | +3.55% | 4.82 | 15.47% |
| 2025-10-30 | 24.54 | 24.56 | 23.77 | 24.04 | -2.04% | 2.36 | 7.88% |
| 2025-10-29 | 24.73 | 24.83 | 24.26 | 24.55 | -1.30% | 2.48 | 8.14% |
| 2025-10-28 | 25.48 | 25.48 | 24.75 | 24.87 | -3.25% | 3.49 | 11.22% |
| 2025-10-27 | 25.52 | 25.90 | 25.32 | 25.70 | +0.65% | 4.77 | 14.98% |
| 2025-10-24 | 26.38 | 26.38 | 25.14 | 25.54 | -9.46% | 9.00 | 28.28% |
| 2025-10-23 | 23.30 | 28.21 | 23.18 | 28.21 | +20.00% | 10.30 | 30.06% |