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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.24 | 23.73 | 23.20 | 23.50 | +0.55% | 0.39 | 1.33% |
| 2025-10-21 | 22.96 | 23.49 | 22.91 | 23.38 | +1.97% | 0.48 | 1.66% |
| 2025-10-20 | 22.77 | 23.01 | 22.74 | 22.93 | +1.34% | 0.23 | 0.81% |
| 2025-10-17 | 22.96 | 23.17 | 22.58 | 22.62 | -1.87% | 0.28 | 0.99% |
| 2025-10-16 | 23.09 | 23.22 | 22.94 | 23.05 | -0.17% | 0.24 | 0.85% |
| 2025-10-15 | 22.88 | 23.20 | 22.73 | 23.09 | +0.94% | 0.29 | 1.00% |
| 2025-10-14 | 23.31 | 23.45 | 22.81 | 22.88 | -1.98% | 0.41 | 1.43% |
| 2025-10-13 | 23.18 | 23.44 | 22.68 | 23.34 | -1.94% | 0.40 | 1.38% |
| 2025-10-10 | 23.81 | 23.93 | 23.66 | 23.80 | -0.41% | 0.29 | 0.98% |
| 2025-10-09 | 24.02 | 24.14 | 23.61 | 23.90 | -0.53% | 0.48 | 1.61% |
| 2025-09-30 | 24.01 | 24.19 | 23.81 | 24.02 | +0.37% | 0.32 | 1.07% |
| 2025-09-29 | 24.02 | 24.02 | 23.48 | 23.94 | +0.58% | 0.33 | 1.12% |
| 2025-09-26 | 24.37 | 24.37 | 23.80 | 23.80 | -2.18% | 0.37 | 1.23% |
| 2025-09-25 | 24.22 | 24.62 | 24.09 | 24.33 | +0.65% | 0.55 | 1.82% |
| 2025-09-24 | 23.82 | 24.21 | 23.47 | 24.17 | +1.07% | 0.47 | 1.56% |
| 2025-09-23 | 24.14 | 24.21 | 23.17 | 23.92 | -1.34% | 0.48 | 1.63% |
| 2025-09-22 | 24.30 | 24.51 | 23.99 | 24.24 | -0.72% | 0.37 | 1.25% |
| 2025-09-19 | 24.24 | 24.55 | 24.05 | 24.42 | +0.93% | 0.50 | 1.66% |
| 2025-09-18 | 24.96 | 24.96 | 24.09 | 24.19 | -3.06% | 0.64 | 2.08% |
| 2025-09-17 | 24.88 | 25.00 | 24.65 | 24.96 | +0.16% | 0.40 | 1.30% |