迦南智能 (300880) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	17.85	17.51	-0.38	-2.12%	17.46	17.94	14602	2570	0.75%
2025-12-15	17.96	17.89	-0.09	-0.50%	17.78	18.09	11012	1975	0.56%
2025-12-12	17.85	17.98	0.13	0.73%	17.73	18.11	14436	2593	0.74%
2025-12-11	18.23	17.85	-0.37	-2.03%	17.82	18.29	18278	3307	0.94%
2025-12-10	18.37	18.22	-0.18	-0.98%	18.10	18.47	12577	2286	0.64%
2025-12-09	18.58	18.40	-0.12	-0.65%	18.39	18.63	12110	2238	0.62%
2025-12-08	18.61	18.52	-0.01	-0.05%	18.48	18.64	13207	2450	0.68%
2025-12-05	18.25	18.53	0.33	1.81%	18.11	18.53	11817	2170	0.61%
2025-12-04	18.28	18.20	-0.08	-0.44%	18.03	18.28	9249	1678	0.47%
2025-12-03	18.49	18.28	-0.14	-0.76%	18.20	18.49	10533	1925	0.54%
2025-12-02	18.50	18.42	-0.17	-0.91%	18.32	18.66	13009	2392	0.67%
2025-12-01	18.70	18.59	0.04	0.22%	18.50	18.72	12665	2356	0.65%
2025-11-28	18.52	18.55	0.04	0.22%	18.33	18.59	11948	2208	0.61%
2025-11-27	18.35	18.51	0.10	0.54%	18.31	18.68	12416	2299	0.64%
2025-11-26	18.38	18.41	0.03	0.16%	18.32	18.78	19949	3705	1.02%
2025-11-25	18.53	18.38	0.12	0.66%	18.28	18.56	14358	2646	0.74%
2025-11-24	18.08	18.26	0.26	1.44%	18.03	18.38	17740	3229	0.91%
2025-11-21	18.80	18.00	-0.86	-4.56%	18.00	18.91	32062	5859	1.64%
2025-11-20	19.23	18.86	-0.19	-1.00%	18.82	19.23	17591	3339	0.90%
2025-11-19	19.45	19.05	-0.49	-2.51%	18.91	19.60	33194	6365	1.70%
2025-11-18	19.79	19.54	-0.37	-1.86%	19.50	19.98	29914	5876	1.53%
2025-11-17	19.65	19.91	0.23	1.17%	19.42	20.37	49000	9738	2.51%
2025-11-14	19.71	19.68	-0.22	-1.11%	19.65	19.93	37214	7354	1.91%
2025-11-13	19.80	19.90	0.07	0.35%	19.56	19.96	48124	9543	2.47%
2025-11-12	20.41	19.83	-0.63	-3.08%	19.70	20.55	85236	17055	4.37%
2025-11-11	19.56	20.46	1.24	6.45%	19.56	21.85	139291	29061	7.14%
2025-11-10	19.23	19.22	-0.01	-0.05%	18.99	19.27	22649	4332	1.16%
2025-11-07	19.11	19.23	0.02	0.10%	19.10	19.68	26996	5215	1.38%
2025-11-06	19.47	19.21	-0.13	-0.67%	19.19	19.59	39006	7550	2.00%
2025-11-05	18.60	19.34	0.59	3.15%	18.59	19.40	53434	10224	2.74%
2025-11-04	18.49	18.75	0.22	1.19%	18.45	18.85	29074	5443	1.49%
2025-11-03	18.38	18.53	0.15	0.82%	18.37	18.59	18309	3383	0.94%
2025-10-31	18.17	18.38	0.23	1.27%	18.17	18.55	22561	4140	1.16%
2025-10-30	18.55	18.15	-0.42	-2.26%	18.10	18.57	33009	6039	1.69%
2025-10-29	18.72	18.57	-0.08	-0.43%	18.50	18.80	28054	5228	1.44%
2025-10-28	18.87	18.65	-0.23	-1.22%	18.56	18.88	28655	5360	1.47%
2025-10-27	19.09	18.88	-0.28	-1.46%	18.69	19.09	28263	5326	1.45%
2025-10-24	19.28	19.16	-0.01	-0.05%	19.12	19.28	12775	2451	0.65%
2025-10-23	19.10	19.17	0.03	0.16%	18.93	19.17	11619	2215	0.60%
2025-10-22	19.24	19.14	-0.14	-0.73%	19.06	19.27	14588	2797	0.75%
2025-10-21	19.18	19.28	0.06	0.31%	19.15	19.34	14068	2710	0.72%
2025-10-20	19.22	19.22	0.16	0.84%	19.15	19.39	14266	2748	0.73%
2025-10-17	19.75	19.06	-0.72	-3.64%	19.02	19.77	26446	5107	1.36%
2025-10-16	20.31	19.78	0.05	0.25%	19.73	20.40	32917	6586	1.69%
2025-10-15	19.30	19.73	0.43	2.23%	19.17	19.88	25058	4899	1.28%
2025-10-14	19.45	19.30	-0.10	-0.52%	19.24	19.79	21965	4282	1.13%
2025-10-13	19.01	19.40	-0.43	-2.17%	18.71	19.50	26513	5089	1.36%
2025-10-10	19.64	19.83	0.12	0.61%	19.58	20.10	27978	5549	1.43%
2025-10-09	19.84	19.71	-0.07	-0.35%	19.61	19.88	21573	4253	1.11%
2025-09-30	19.95	19.78	-0.17	-0.85%	19.58	20.06	29380	5833	1.51%
2025-09-29	19.91	19.95	0.02	0.10%	19.60	20.16	24142	4823	1.24%
2025-09-26	19.99	19.93	-0.10	-0.50%	19.85	20.33	27043	5441	1.39%
2025-09-25	20.02	20.03	-0.17	-0.84%	19.88	20.17	25473	5101	1.31%
2025-09-24	20.10	20.20	0.03	0.15%	19.70	20.47	32954	6628	1.69%
2025-09-23	19.68	20.17	0.52	2.65%	19.19	20.39	57064	11391	2.92%
2025-09-22	19.72	19.65	-0.07	-0.35%	19.52	19.90	17250	3390	0.88%
2025-09-19	19.87	19.72	-0.15	-0.75%	19.63	19.94	20737	4098	1.06%
2025-09-18	20.43	19.87	-0.56	-2.74%	19.70	20.45	47179	9464	2.42%
2025-09-17	20.41	20.43	0.05	0.25%	20.32	20.59	31774	6496	1.63%
2025-09-16	20.42	20.38	-0.02	-0.10%	20.08	20.44	28544	5777	1.46%
2025-09-15	20.54	20.40	-0.20	-0.97%	20.32	20.59	34138	6977	1.75%
2025-09-12	20.26	20.60	0.41	2.03%	20.15	21.18	66593	13768	3.41%
2025-09-11	20.07	20.19	0.11	0.55%	19.92	20.28	28135	5658	1.44%
2025-09-10	20.17	20.08	-0.12	-0.59%	19.92	20.21	24472	4909	1.25%
2025-09-09	20.51	20.20	-0.50	-2.42%	20.15	20.55	40098	8165	2.06%
2025-09-08	19.75	20.70	0.96	4.86%	19.65	21.53	75528	15548	3.87%