当前位置: 爱股网 > 股票行情 > 迦南智能(300880)股票行情

迦南智能(300880)股票行情

迦南智能(300880)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

迦南智能(300880)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
2026-03-26	24.38	23.04	-1.83	-7.36%	22.89	24.38	147485	34701.00	7.56%	7.00
2026-03-25	25.01	24.87	-0.61	-2.39%	24.31	25.95	216859	54627.25	11.11%	0.00
2026-03-24	24.55	25.48	1.29	5.33%	22.81	25.50	214543	52322.11	11.00%	1.00
2026-03-23	24.00	24.19	-0.54	-2.18%	23.60	25.66	205222	50857.47	10.52%	29.00
2026-03-20	24.02	24.73	0.53	2.19%	23.27	25.38	220554	54035.07	11.30%	8.00
2026-03-19	22.99	24.20	0.75	3.20%	22.84	24.30	154713	36984.46	7.93%	10.00
2026-03-18	22.81	23.45	0.75	3.30%	22.81	23.48	103731	24107.73	5.32%	4.00
2026-03-17	23.95	22.70	-1.47	-6.08%	22.68	23.98	119824	27799.68	6.14%	5.00
2026-03-16	23.18	24.17	0.79	3.38%	22.95	24.24	144589	34067.21	7.41%	0.00
2026-03-13	24.80	23.38	-1.42	-5.73%	23.11	24.83	178898	42438.89	9.17%	0.00
2026-03-12	25.50	24.80	-1.19	-4.58%	24.44	25.50	196275	48914.89	10.06%	39.00
2026-03-11	26.66	25.99	-1.36	-4.97%	25.73	26.73	212782	55633.93	10.91%	16.00
2026-03-10	26.60	27.35	-0.42	-1.51%	25.69	27.44	326148	86015.54	16.72%	11.00
2026-03-09	23.99	27.77	2.52	9.98%	23.99	28.88	404263	108144.30	20.72%	13.00
2026-03-06	23.45	25.25	0.84	3.44%	22.60	25.80	383167	94759.38	19.64%	0.00
2026-03-05	27.50	24.41	1.19	5.12%	23.81	27.85	465452	119309.77	23.86%	0.00
2026-03-04	19.15	23.22	3.87	20.00%	19.15	23.22	276552	60836.26	14.17%	0.00
2026-03-03	19.74	19.35	-0.38	-1.93%	19.29	20.35	42644	8431.02	2.19%	0.00
2026-03-02	19.78	19.73	-0.36	-1.79%	19.58	20.26	33104	6575.38	1.70%	0.00
2026-02-27	20.18	20.09	-0.14	-0.69%	19.98	20.22	29480	5911.98	1.51%	0.00
2026-02-26	20.01	20.23	0.22	1.10%	19.80	20.23	42375	8526.59	2.17%	0.00
2026-02-25	19.77	20.01	0.33	1.68%	19.61	20.40	60540	12140.04	3.10%	0.00
2026-02-24	19.32	19.68	0.49	2.55%	19.32	19.75	30774	6029.15	1.58%	0.00
2026-02-13	19.40	19.19	-0.33	-1.69%	19.15	19.45	18988	3665.07	0.97%	0.00
2026-02-12	19.36	19.52	0.32	1.67%	19.05	19.67	30075	5855.90	1.54%	0.00
2026-02-11	19.31	19.20	-0.11	-0.57%	19.16	19.37	14771	2841.13	0.76%	0.00
2026-02-10	19.41	19.31	-0.03	-0.16%	19.25	19.45	18922	3659.15	0.97%	1.00
2026-02-09	19.47	19.34	0.16	0.83%	19.18	19.47	14418	2788.74	0.74%	0.00
2026-02-06	19.17	19.18	0.10	0.52%	18.85	19.43	20691	3980.04	1.06%	0.00
2026-02-05	19.44	19.08	-0.36	-1.85%	19.02	19.44	19665	3769.83	1.01%	0.00
2026-02-04	19.49	19.44	-0.07	-0.36%	19.27	19.81	28173	5504.10	1.44%	0.00
2026-02-03	19.28	19.51	0.44	2.31%	19.07	19.51	28667	5538.77	1.47%	0.00
2026-02-02	19.19	19.07	0.06	0.32%	19.05	19.65	47572	9204.23	2.44%	0.00
2026-01-30	18.73	19.01	0.11	0.58%	18.50	19.09	28115	5296.34	1.44%	0.00
2026-01-29	19.26	18.90	-0.32	-1.66%	18.75	19.39	26588	5071.76	1.36%	0.00
2026-01-28	19.50	19.22	-0.30	-1.54%	19.15	19.68	26890	5203.99	1.38%	0.00
2026-01-27	19.60	19.52	-0.14	-0.71%	18.95	19.77	33813	6520.31	1.73%	2.00
2026-01-26	20.10	19.66	-0.34	-1.70%	19.51	20.14	39716	7859.53	2.04%	0.00
2026-01-23	19.61	20.00	0.46	2.35%	19.45	20.01	50054	9930.35	2.57%	0.00
2026-01-22	19.85	19.54	-0.15	-0.76%	19.42	19.88	42726	8345.63	2.19%	0.00
2026-01-21	20.06	19.69	-0.66	-3.24%	19.61	20.35	55051	10879.96	2.82%	0.29
2026-01-20	20.03	20.35	0.21	1.04%	19.72	20.66	83493	16903.58	4.28%	32.00
2026-01-19	19.20	20.14	0.61	3.12%	19.03	20.48	98705	19830.74	5.06%	1.06
2026-01-16	20.06	19.53	0.15	0.77%	19.53	21.48	149323	30673.76	7.65%	0.00
2026-01-15	18.95	19.38	0.28	1.47%	18.91	19.53	38898	7468.92	1.99%	0.00
2026-01-14	19.46	19.10	-0.17	-0.88%	18.81	19.85	58230	11257.63	2.98%	0.00
2026-01-13	18.74	19.27	0.45	2.39%	18.60	19.54	53281	10195.17	2.73%	0.00
2026-01-12	18.48	18.82	0.35	1.89%	18.44	18.86	28709	5357.35	1.47%	0.00
2026-01-09	18.30	18.47	0.17	0.93%	18.25	18.49	21400	3938.85	1.10%	0.00
2026-01-08	18.10	18.30	0.20	1.10%	18.05	18.34	16729	3056.58	0.86%	0.00
2026-01-07	18.20	18.10	-0.10	-0.55%	18.02	18.30	16257	2946.86	0.83%	0.00
2026-01-06	17.93	18.20	0.27	1.51%	17.93	18.20	17900	3234.34	0.92%	0.00
2026-01-05	17.79	17.93	0.35	1.99%	17.67	18.06	21831	3908.46	1.12%	0.00
2025-12-31	17.65	17.58	-0.06	-0.34%	17.46	17.82	11034	1938.07	0.57%	0.00
2025-12-30	18.00	17.64	-0.26	-1.45%	17.60	18.00	14202	2517.08	0.73%	0.00
2025-12-29	17.77	17.90	0.12	0.67%	17.72	17.98	11228	2005.98	0.58%	0.00
2025-12-26	18.00	17.78	-0.23	-1.28%	17.72	18.04	16006	2861.20	0.82%	0.00
2025-12-25	17.88	18.01	0.13	0.73%	17.81	18.02	15109	2709.72	0.77%	0.00
2025-12-24	17.68	17.88	0.20	1.13%	17.65	17.98	13417	2399.86	0.69%	0.00
2025-12-23	17.79	17.68	-0.15	-0.84%	17.65	17.82	8557	1517.79	0.44%	0.00
2025-12-22	17.80	17.83	0.03	0.17%	17.80	17.96	7819	1398.17	0.40%	0.00
2025-12-19	17.73	17.80	0.20	1.14%	17.65	17.89	10526	1875.90	0.54%	0.00
2025-12-18	17.50	17.60	0.01	0.06%	17.39	17.78	11819	2088.61	0.61%	0.00
2025-12-17	17.51	17.59	0.08	0.46%	17.00	17.64	16108	2795.65	0.83%	0.00
2025-12-16	17.85	17.51	-0.38	-2.12%	17.46	17.94	14602	2570.88	0.75%	0.00
2025-12-15	17.96	17.89	-0.09	-0.50%	17.78	18.09	11012	1975.13	0.56%	0.00
2025-12-12	17.85	17.98	0.13	0.73%	17.73	18.11	14436	2593.21	0.74%	0.00
2025-12-11	18.23	17.85	-0.37	-2.03%	17.82	18.29	18278	3307.94	0.94%	0.00
2025-12-10	18.37	18.22	-0.18	-0.98%	18.10	18.47	12577	2286.69	0.64%	0.00
2025-12-09	18.58	18.40	-0.12	-0.65%	18.39	18.63	12110	2238.69	0.62%	0.00
2025-12-08	18.61	18.52	-0.01	-0.05%	18.48	18.64	13207	2450.51	0.68%	0.00
2025-12-05	18.25	18.53	0.33	1.81%	18.11	18.53	11817	2170.60	0.61%	0.00
2025-12-04	18.28	18.20	-0.08	-0.44%	18.03	18.28	9249	1678.60	0.47%	0.00
2025-12-03	18.49	18.28	-0.14	-0.76%	18.20	18.49	10533	1925.65	0.54%	0.00
2025-12-02	18.50	18.42	-0.17	-0.91%	18.32	18.66	13009	2392.16	0.67%	0.00
2025-12-01	18.70	18.59	0.04	0.22%	18.50	18.72	12665	2356.39	0.65%	0.00
2025-11-28	18.52	18.55	0.04	0.22%	18.33	18.59	11948	2208.04	0.61%	5.00
2025-11-27	18.35	18.51	0.10	0.54%	18.31	18.68	12416	2299.41	0.64%	0.00
2025-11-26	18.38	18.41	0.03	0.16%	18.32	18.78	19949	3705.03	1.02%	0.00
2025-11-25	18.53	18.38	0.12	0.66%	18.28	18.56	14358	2646.32	0.74%	0.00

深证大盘股票行情在线 K线走势图

迦南智能(300880)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58