迦南科技(300412)股票行情 迦南科技股票行情 300412股票行情_爱股网
迦南科技(300412)股票行情
迦南科技(300412)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.44 | 124683 | 6698.32 | 2.66% | 0.00 |
| 2025-10-23 | 5.33 | 5.35 | 0.01 | 0.19% | 5.25 | 5.36 | 112641 | 5972.83 | 2.41% | 0.00 |
| 2025-10-22 | 5.32 | 5.34 | 0.01 | 0.19% | 5.28 | 5.37 | 117047 | 6245.49 | 2.50% | 0.00 |
| 2025-10-21 | 5.22 | 5.33 | 0.12 | 2.30% | 5.19 | 5.33 | 130907 | 6911.52 | 2.80% | 20.00 |
| 2025-10-20 | 5.12 | 5.21 | 0.15 | 2.96% | 5.08 | 5.23 | 125861 | 6533.04 | 2.69% | 10.00 |
| 2025-10-17 | 5.16 | 5.06 | -0.11 | -2.13% | 5.05 | 5.22 | 123762 | 6351.51 | 2.65% | 0.00 |
| 2025-10-16 | 5.26 | 5.17 | -0.08 | -1.52% | 5.14 | 5.26 | 108112 | 5607.92 | 2.31% | 26.00 |
| 2025-10-15 | 5.16 | 5.25 | 0.10 | 1.94% | 5.12 | 5.26 | 133362 | 6952.95 | 2.85% | 0.00 |
| 2025-10-14 | 5.22 | 5.15 | -0.07 | -1.34% | 5.12 | 5.29 | 131560 | 6852.57 | 2.81% | 0.00 |
| 2025-10-13 | 5.05 | 5.22 | 0.00 | 0.00% | 4.90 | 5.23 | 165542 | 8467.74 | 3.54% | 0.00 |
| 2025-10-10 | 5.17 | 5.22 | 0.03 | 0.58% | 5.14 | 5.26 | 142619 | 7428.20 | 3.05% | 0.00 |
| 2025-10-09 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 143684 | 7475.98 | 3.07% | 0.00 |
| 2025-09-30 | 5.28 | 5.25 | 0.01 | 0.19% | 5.19 | 5.32 | 126302 | 6619.24 | 2.70% | 0.00 |
| 2025-09-29 | 5.19 | 5.24 | 0.05 | 0.96% | 5.08 | 5.28 | 134768 | 7020.75 | 2.88% | 0.00 |
| 2025-09-26 | 5.11 | 5.19 | 0.06 | 1.17% | 5.09 | 5.27 | 153327 | 7957.53 | 3.28% | 0.00 |
| 2025-09-25 | 5.27 | 5.13 | -0.14 | -2.66% | 5.13 | 5.33 | 152320 | 7948.00 | 3.26% | 0.00 |
| 2025-09-24 | 5.05 | 5.27 | 0.19 | 3.74% | 5.03 | 5.28 | 171382 | 8887.66 | 3.66% | 0.00 |
| 2025-09-23 | 5.16 | 5.08 | -0.10 | -1.93% | 4.92 | 5.21 | 195714 | 9848.63 | 4.18% | 0.00 |
| 2025-09-22 | 5.26 | 5.18 | -0.07 | -1.33% | 5.14 | 5.33 | 130660 | 6788.09 | 2.79% | 0.00 |
| 2025-09-19 | 5.42 | 5.25 | -0.16 | -2.96% | 5.23 | 5.46 | 220978 | 11719.98 | 4.72% | 0.00 |
| 2025-09-18 | 5.57 | 5.41 | -0.11 | -1.99% | 5.35 | 5.70 | 341801 | 19016.32 | 7.31% | 0.00 |
| 2025-09-17 | 5.41 | 5.52 | 0.10 | 1.85% | 5.37 | 5.63 | 273332 | 15071.73 | 5.84% | 1.00 |
| 2025-09-16 | 5.31 | 5.42 | 0.10 | 1.88% | 5.29 | 5.43 | 136334 | 7329.20 | 2.91% | 2.00 |
| 2025-09-15 | 5.33 | 5.32 | -0.02 | -0.37% | 5.23 | 5.35 | 121529 | 6426.76 | 2.60% | 0.00 |
| 2025-09-12 | 5.43 | 5.34 | -0.08 | -1.48% | 5.33 | 5.44 | 163263 | 8779.22 | 3.49% | 0.00 |
| 2025-09-11 | 5.29 | 5.42 | 0.11 | 2.07% | 5.21 | 5.43 | 182454 | 9711.45 | 3.90% | 1.00 |
| 2025-09-10 | 5.35 | 5.31 | -0.06 | -1.12% | 5.28 | 5.43 | 189812 | 10141.61 | 4.06% | 0.00 |
| 2025-09-09 | 5.45 | 5.37 | -0.14 | -2.54% | 5.34 | 5.50 | 333480 | 18094.50 | 7.13% | 2.00 |
| 2025-09-08 | 5.29 | 5.51 | 0.29 | 5.56% | 5.26 | 5.74 | 418283 | 22981.46 | 8.94% | 0.00 |
| 2025-09-05 | 5.24 | 5.22 | 0.09 | 1.75% | 5.14 | 5.26 | 169838 | 8837.51 | 3.63% | 1.00 |
| 2025-09-04 | 5.13 | 5.13 | 0.06 | 1.18% | 5.03 | 5.23 | 156310 | 8062.64 | 3.34% | 1.00 |
| 2025-09-03 | 5.23 | 5.07 | -0.13 | -2.50% | 5.04 | 5.26 | 141925 | 7310.12 | 3.03% | 0.00 |
| 2025-09-02 | 5.32 | 5.20 | -0.11 | -2.07% | 5.10 | 5.36 | 171032 | 8857.06 | 3.66% | 0.00 |
| 2025-09-01 | 5.23 | 5.31 | 0.09 | 1.72% | 5.20 | 5.35 | 154020 | 8145.27 | 3.29% | 0.00 |
| 2025-08-29 | 5.32 | 5.22 | -0.10 | -1.88% | 5.21 | 5.32 | 139813 | 7338.01 | 2.99% | 0.00 |
| 2025-08-28 | 5.39 | 5.32 | -0.06 | -1.12% | 5.11 | 5.46 | 248474 | 13110.47 | 5.31% | 90.00 |
| 2025-08-27 | 5.69 | 5.38 | -0.31 | -5.45% | 5.36 | 5.72 | 266276 | 14719.26 | 5.69% | 0.00 |
| 2025-08-26 | 5.65 | 5.69 | 0.03 | 0.53% | 5.57 | 5.75 | 166076 | 9425.91 | 3.55% | 22.00 |
| 2025-08-25 | 5.67 | 5.66 | -0.01 | -0.18% | 5.61 | 5.77 | 216841 | 12340.50 | 4.63% | 0.00 |
| 2025-08-22 | 5.71 | 5.67 | -0.04 | -0.70% | 5.59 | 5.71 | 127430 | 7197.82 | 2.72% | 0.00 |
| 2025-08-21 | 5.70 | 5.71 | 0.01 | 0.18% | 5.65 | 5.76 | 148456 | 8463.39 | 3.17% | 0.00 |
| 2025-08-20 | 5.68 | 5.70 | -0.01 | -0.18% | 5.61 | 5.72 | 126997 | 7178.75 | 2.71% | 0.00 |
| 2025-08-19 | 5.66 | 5.71 | 0.05 | 0.88% | 5.60 | 5.78 | 160597 | 9173.66 | 3.43% | 0.00 |
| 2025-08-18 | 5.56 | 5.66 | 0.10 | 1.80% | 5.56 | 5.67 | 155487 | 8761.11 | 3.32% | 0.00 |
| 2025-08-15 | 5.54 | 5.56 | 0.03 | 0.54% | 5.53 | 5.64 | 136565 | 7627.76 | 2.92% | 0.00 |
| 2025-08-14 | 5.74 | 5.53 | -0.18 | -3.15% | 5.51 | 5.75 | 201080 | 11228.25 | 4.30% | 0.00 |
| 2025-08-13 | 5.78 | 5.71 | -0.05 | -0.87% | 5.67 | 5.79 | 199508 | 11410.32 | 4.26% | 0.00 |
| 2025-08-12 | 5.78 | 5.76 | -0.03 | -0.52% | 5.75 | 5.88 | 205857 | 11915.47 | 4.40% | 0.00 |
| 2025-08-11 | 5.74 | 5.79 | 0.02 | 0.35% | 5.72 | 5.83 | 216332 | 12501.63 | 4.62% | 0.00 |
| 2025-08-08 | 5.71 | 5.77 | 0.07 | 1.23% | 5.66 | 5.84 | 264539 | 15243.18 | 5.65% | 0.00 |
| 2025-08-07 | 5.73 | 5.70 | -0.02 | -0.35% | 5.67 | 5.84 | 299775 | 17203.63 | 6.41% | 0.00 |
| 2025-08-06 | 5.81 | 5.72 | -0.08 | -1.38% | 5.67 | 5.88 | 416029 | 23893.32 | 8.89% | 0.00 |
| 2025-08-05 | 5.88 | 5.80 | 0.13 | 2.29% | 5.72 | 6.20 | 681613 | 39948.38 | 14.57% | 10.00 |
| 2025-08-04 | 5.54 | 5.67 | 0.11 | 1.98% | 5.44 | 5.69 | 192408 | 10738.55 | 4.11% | 80.00 |
| 2025-08-01 | 5.53 | 5.56 | 0.05 | 0.91% | 5.50 | 5.61 | 157274 | 8735.10 | 3.36% | 0.00 |
| 2025-07-31 | 5.52 | 5.51 | -0.03 | -0.54% | 5.47 | 5.66 | 193687 | 10774.81 | 4.14% | 0.00 |
| 2025-07-30 | 5.54 | 5.54 | -0.04 | -0.72% | 5.48 | 5.64 | 180427 | 9986.21 | 3.86% | 0.00 |
| 2025-07-29 | 5.51 | 5.58 | 0.07 | 1.27% | 5.43 | 5.65 | 240737 | 13329.98 | 5.15% | 0.00 |
| 2025-07-28 | 5.52 | 5.51 | -0.01 | -0.18% | 5.50 | 5.58 | 109045 | 6027.17 | 2.33% | 0.00 |
| 2025-07-25 | 5.47 | 5.52 | 0.07 | 1.28% | 5.42 | 5.55 | 145169 | 7993.62 | 3.10% | 0.00 |
| 2025-07-24 | 5.37 | 5.45 | 0.09 | 1.68% | 5.35 | 5.49 | 146130 | 7955.85 | 3.12% | 0.00 |
| 2025-07-23 | 5.34 | 5.36 | 0.01 | 0.19% | 5.29 | 5.40 | 130194 | 6983.28 | 2.78% | 0.00 |
| 2025-07-22 | 5.38 | 5.35 | -0.03 | -0.56% | 5.32 | 5.40 | 126111 | 6756.42 | 2.70% | 0.00 |
| 2025-07-21 | 5.30 | 5.38 | -0.03 | -0.55% | 5.21 | 5.38 | 171267 | 9134.67 | 3.66% | 0.00 |
| 2025-07-18 | 5.41 | 5.41 | 0.00 | 0.00% | 5.36 | 5.44 | 96951 | 5233.40 | 2.07% | 0.00 |
| 2025-07-17 | 5.38 | 5.41 | 0.01 | 0.19% | 5.36 | 5.44 | 142007 | 7677.20 | 3.04% | 10.00 |
| 2025-07-16 | 5.28 | 5.40 | 0.11 | 2.08% | 5.26 | 5.42 | 146894 | 7870.05 | 3.14% | 0.00 |
| 2025-07-15 | 5.33 | 5.29 | -0.05 | -0.94% | 5.19 | 5.36 | 141418 | 7450.56 | 3.02% | 0.00 |
| 2025-07-14 | 5.23 | 5.34 | 0.12 | 2.30% | 5.22 | 5.38 | 158599 | 8433.50 | 3.39% | 0.00 |
| 2025-07-11 | 5.24 | 5.22 | 0.00 | 0.00% | 5.16 | 5.24 | 105260 | 5485.38 | 2.25% | 0.00 |
| 2025-07-10 | 5.17 | 5.22 | 0.03 | 0.58% | 5.16 | 5.24 | 94882 | 4942.20 | 2.03% | 15.00 |
| 2025-07-09 | 5.19 | 5.19 | 0.01 | 0.19% | 5.16 | 5.24 | 110931 | 5767.22 | 2.37% | 0.00 |
| 2025-07-08 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 101713 | 5261.10 | 2.17% | 0.00 |
| 2025-07-07 | 5.10 | 5.15 | 0.03 | 0.59% | 5.10 | 5.18 | 81677 | 4196.00 | 1.75% | 0.00 |
| 2025-07-04 | 5.16 | 5.12 | -0.05 | -0.97% | 5.10 | 5.19 | 85403 | 4386.25 | 1.83% | 0.00 |
| 2025-07-03 | 5.14 | 5.17 | 0.05 | 0.98% | 5.10 | 5.18 | 111286 | 5727.02 | 2.38% | 6.00 |
| 2025-07-02 | 5.14 | 5.12 | -0.01 | -0.19% | 5.08 | 5.17 | 128235 | 6569.23 | 2.74% | 0.00 |
| 2025-07-01 | 5.10 | 5.13 | 0.05 | 0.98% | 5.05 | 5.16 | 147323 | 7539.63 | 3.15% | 0.00 |
| 2025-06-30 | 5.05 | 5.08 | 0.08 | 1.60% | 5.01 | 5.08 | 98009 | 4945.05 | 2.09% | 0.00 |
| 2025-06-27 | 4.98 | 5.00 | 0.01 | 0.20% | 4.97 | 5.04 | 102451 | 5128.50 | 2.19% | 0.00 |
深证大盘股票行情在线 K线走势图
迦南科技(300412)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
