迦南科技

300412
🏛️ 中国 →
5.25
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.05 6.07 5.96 6.04 8.3M
2022-12-29 6.12 6.20 6.05 6.05 13.0M
2022-12-28 6.01 6.15 5.91 6.09 15.4M
2022-12-27 6.23 6.25 6.01 6.06 13.6M
2022-12-26 6.15 6.27 6.10 6.22 11.9M
2022-12-23 5.95 6.36 5.89 6.15 17.2M
2022-12-22 6.24 6.24 5.94 5.98 14.9M
2022-12-21 6.49 6.53 6.17 6.21 17.7M
2022-12-20 6.60 6.66 6.30 6.44 17.3M
2022-12-19 7.08 7.08 6.61 6.67 28.5M
2022-12-16 6.72 7.30 6.71 7.14 42.5M
2022-12-15 6.70 6.96 6.70 6.81 15.8M
2022-12-14 7.08 7.10 6.71 6.73 26.5M
2022-12-13 6.83 7.05 6.79 7.02 29.4M
2022-12-12 6.68 6.93 6.66 6.89 28.8M
2022-12-09 6.55 6.70 6.50 6.65 19.6M
2022-12-08 6.54 6.67 6.41 6.58 18.4M
2022-12-07 6.35 6.57 6.25 6.52 16.1M
2022-12-06 6.55 6.57 6.35 6.36 17.5M
2022-12-05 6.60 6.66 6.51 6.57 14.9M
2022-12-02 6.57 6.61 6.52 6.58 9.4M
2022-12-01 6.67 6.69 6.52 6.56 13.6M
2022-11-30 6.84 6.84 6.57 6.60 18.2M
2022-11-29 6.58 6.84 6.52 6.77 17.9M
2022-11-28 6.72 6.88 6.56 6.60 16.6M
2022-11-25 6.82 6.86 6.61 6.81 17.3M
2022-11-24 6.82 6.96 6.72 6.87 20.0M
2022-11-23 7.04 7.11 6.67 6.77 29.1M
2022-11-22 7.19 7.56 6.94 7.14 45.1M
2022-11-21 7.10 7.35 7.08 7.28 38.8M
2022-11-18 6.99 7.43 6.99 7.16 44.9M
2022-11-17 6.62 7.03 6.61 6.94 37.2M
2022-11-16 6.73 6.92 6.65 6.69 22.3M
2022-11-15 6.72 6.79 6.63 6.73 25.0M
2022-11-14 6.38 6.86 6.38 6.79 36.4M
2022-11-11 7.35 7.60 6.70 6.71 63.8M
2022-11-10 6.66 6.88 6.55 6.88 34.1M
2022-11-09 6.43 6.66 6.36 6.63 21.6M
2022-11-08 6.47 6.48 6.31 6.43 11.2M
2022-11-07 6.42 6.52 6.39 6.47 11.7M
2022-11-04 6.30 6.42 6.26 6.40 12.1M
2022-11-03 6.39 6.46 6.28 6.32 14.3M
2022-11-02 6.38 6.60 6.30 6.45 17.8M
2022-11-01 6.19 6.41 6.16 6.38 13.7M
2022-10-31 6.13 6.29 6.08 6.19 11.2M
2022-10-28 6.45 6.53 6.12 6.16 18.8M
2022-10-27 6.44 6.78 6.36 6.61 18.3M
2022-10-26 6.30 6.52 6.27 6.46 12.3M
2022-10-25 6.26 6.35 6.11 6.25 10.3M
2022-10-24 6.45 6.52 6.22 6.30 10.6M
2022-10-21 6.47 6.55 6.39 6.45 8.8M
2022-10-20 6.52 6.67 6.46 6.47 13.7M
2022-10-19 6.59 6.69 6.51 6.54 14.4M
2022-10-18 6.51 6.75 6.40 6.68 23.4M
2022-10-17 6.30 6.58 6.26 6.54 19.5M
2022-10-14 6.06 6.42 6.05 6.37 21.7M
2022-10-13 5.87 6.10 5.84 6.03 12.5M
2022-10-12 5.87 5.94 5.69 5.93 11.7M
2022-10-11 5.93 5.95 5.73 5.90 7.5M
2022-10-10 5.94 6.09 5.79 5.97 11.1M
2022-09-30 5.81 6.15 5.80 5.90 10.9M
2022-09-29 5.84 5.95 5.79 5.82 8.0M
2022-09-28 5.90 6.06 5.77 5.77 7.8M
2022-09-27 5.69 5.95 5.69 5.94 8.7M
2022-09-26 5.83 5.86 5.66 5.69 9.4M
2022-09-23 6.14 6.14 5.88 5.90 10.0M
2022-09-22 6.10 6.18 6.06 6.13 7.9M
2022-09-21 6.01 6.21 5.85 6.16 12.8M
2022-09-20 6.18 6.28 6.14 6.23 5.3M
2022-09-19 6.23 6.28 6.07 6.12 6.6M
2022-09-16 6.45 6.50 6.21 6.22 8.4M
2022-09-15 6.66 6.70 6.33 6.49 12.6M
2022-09-14 6.66 6.73 6.56 6.64 9.4M
2022-09-13 6.81 6.87 6.76 6.77 7.0M
2022-09-09 6.75 6.85 6.75 6.81 6.3M
2022-09-08 6.96 6.99 6.78 6.78 13.2M
2022-09-07 7.03 7.04 6.94 6.96 10.2M
2022-09-06 7.04 7.05 6.95 7.04 12.7M
2022-09-05 6.95 7.07 6.83 7.06 16.2M
2022-09-02 6.87 7.04 6.87 6.96 10.7M
2022-09-01 6.91 7.08 6.82 6.87 13.5M
2022-08-31 7.21 7.26 6.82 6.91 21.4M
2022-08-30 7.33 7.48 7.17 7.19 18.0M
2022-08-29 6.79 7.45 6.74 7.39 33.1M
2022-08-26 7.15 7.28 6.95 6.98 26.9M
2022-08-25 7.34 7.59 7.15 7.23 35.8M
2022-08-24 7.35 7.70 7.23 7.43 49.6M
2022-08-23 7.20 7.36 7.15 7.35 18.0M
2022-08-22 7.35 7.35 7.13 7.24 20.1M
2022-08-19 7.43 7.47 7.24 7.37 22.9M
2022-08-18 7.39 7.44 7.29 7.42 14.5M
2022-08-17 7.50 7.57 7.36 7.39 19.2M
2022-08-16 7.64 7.65 7.45 7.50 24.1M
2022-08-15 7.48 7.58 7.35 7.52 22.6M
2022-08-12 7.32 7.52 7.18 7.46 27.0M
2022-08-11 7.25 7.44 7.21 7.33 24.9M
2022-08-10 7.18 7.24 7.13 7.23 16.4M
2022-08-09 7.24 7.33 7.16 7.22 19.7M
2022-08-08 7.33 7.44 7.23 7.28 25.3M
2022-08-05 7.10 7.27 7.10 7.24 32.4M
2022-08-04 6.99 7.10 6.83 7.10 21.8M
2022-08-03 6.76 7.27 6.76 6.93 34.8M
2022-08-02 7.29 7.29 6.76 6.79 33.2M
2022-08-01 7.20 7.35 7.10 7.31 25.2M
2022-07-29 7.40 7.47 7.13 7.18 39.6M
2022-07-28 7.39 7.78 7.23 7.49 65.4M
2022-07-27 7.04 7.26 7.02 7.23 31.5M
2022-07-26 7.15 7.24 6.85 7.07 21.6M
2022-07-25 6.97 7.21 6.97 7.10 24.8M
2022-07-22 7.02 7.14 6.90 6.96 18.6M
2022-07-21 7.17 7.18 6.99 7.01 23.2M
2022-07-20 6.99 7.17 6.90 7.17 28.9M
2022-07-19 6.92 7.04 6.83 6.95 19.7M
2022-07-18 6.62 6.94 6.59 6.89 24.2M
2022-07-15 6.94 6.97 6.57 6.57 27.8M
2022-07-14 6.83 7.06 6.78 6.96 25.6M
2022-07-13 6.66 6.95 6.60 6.85 20.3M
2022-07-12 7.05 7.05 6.68 6.71 25.0M
2022-07-11 6.83 7.00 6.78 6.99 22.8M
2022-07-08 6.72 7.00 6.68 6.88 25.3M
2022-07-07 6.86 6.91 6.68 6.71 19.7M
2022-07-06 6.85 7.04 6.81 6.85 18.7M
2022-07-05 7.17 7.17 6.81 6.90 29.5M
2022-07-04 6.85 7.11 6.72 7.05 25.7M
2022-07-01 6.74 6.91 6.65 6.82 18.1M
2022-06-30 6.70 7.00 6.58 6.79 25.4M
2022-06-29 6.98 7.02 6.68 6.70 30.7M
2022-06-28 6.58 7.08 6.45 6.97 39.3M
2022-06-27 6.42 6.74 6.42 6.59 30.1M
2022-06-24 6.30 6.55 6.27 6.40 31.6M
2022-06-23 6.60 6.60 6.04 6.42 56.7M
2022-06-22 7.01 7.01 6.78 6.78 11.1M
2022-06-21 7.13 7.18 6.88 6.94 14.5M
2022-06-20 6.92 7.15 6.90 7.14 14.8M
2022-06-17 6.96 7.01 6.76 6.93 11.9M
2022-06-16 6.82 7.05 6.82 7.01 12.6M
2022-06-15 7.08 7.12 6.81 6.82 16.0M
2022-06-14 7.19 7.19 6.83 7.07 12.3M
2022-06-13 7.03 7.29 7.00 7.21 14.2M
2022-06-10 6.79 7.15 6.71 7.10 17.6M
2022-06-09 7.07 7.21 6.68 6.79 18.4M
2022-06-08 7.53 7.53 7.11 7.24 17.9M
2022-06-07 7.55 7.61 7.31 7.51 12.8M
2022-06-06 7.27 7.55 7.27 7.52 14.0M
2022-06-02 7.30 7.38 7.15 7.31 11.7M
2022-06-01 7.41 7.55 7.32 7.36 11.6M
2022-05-31 7.35 7.49 7.13 7.43 14.3M
2022-05-30 7.35 7.44 7.18 7.34 10.3M
2022-05-27 7.52 7.57 7.21 7.35 14.6M
2022-05-26 7.67 7.68 7.40 7.48 12.2M
2022-05-25 7.35 7.73 7.31 7.63 16.7M
2022-05-24 7.87 7.87 7.35 7.35 22.2M
2022-05-23 7.82 7.95 7.78 7.84 18.2M
2022-05-20 7.81 7.91 7.68 7.80 21.1M
2022-05-19 7.78 7.96 7.67 7.84 29.8M
2022-05-18 7.73 8.44 7.50 8.01 44.9M
2022-05-17 7.58 7.68 7.35 7.65 21.7M
2022-05-16 7.57 8.12 7.57 7.66 25.6M
2022-05-13 7.59 7.72 7.44 7.57 21.4M
2022-05-12 7.39 7.75 7.35 7.72 31.5M
2022-05-11 7.74 7.98 7.47 7.47 36.4M
2022-05-10 7.12 7.52 7.09 7.51 25.5M
2022-05-09 7.14 7.39 6.93 7.28 24.0M
2022-05-06 6.79 7.44 6.75 7.04 32.6M
2022-05-05 6.66 7.02 6.54 6.94 23.8M
2022-04-29 6.24 6.68 6.23 6.61 19.9M
2022-04-28 6.35 6.40 6.12 6.23 13.7M
2022-04-27 6.07 6.41 5.88 6.39 19.9M
2022-04-26 6.28 6.40 6.08 6.15 16.2M
2022-04-25 6.94 6.98 6.21 6.23 24.0M
2022-04-22 7.00 7.04 6.63 6.72 17.5M
2022-04-21 7.38 7.47 7.02 7.02 14.8M
2022-04-20 7.74 7.81 7.35 7.37 13.3M
2022-04-19 7.77 7.90 7.54 7.65 12.9M
2022-04-18 7.65 7.78 7.47 7.70 10.5M
2022-04-15 8.02 8.08 7.69 7.78 15.4M
2022-04-14 7.88 8.18 7.88 8.07 17.2M
2022-04-13 8.09 8.12 7.83 7.88 15.2M
2022-04-12 8.19 8.35 7.97 8.18 15.9M
2022-04-11 8.45 8.64 8.14 8.20 18.2M
2022-04-08 8.88 8.89 8.44 8.49 16.6M
2022-04-07 9.12 9.21 8.77 8.78 18.4M
2022-04-06 9.03 9.25 9.03 9.16 23.6M
2022-04-01 9.29 9.49 8.84 8.84 27.8M
2022-03-31 9.51 9.80 9.37 9.40 28.0M
2022-03-30 9.53 9.62 9.13 9.56 26.3M
2022-03-29 9.65 9.88 9.38 9.39 33.8M
2022-03-28 10.53 10.71 9.59 9.62 45.3M
2022-03-25 11.18 11.57 10.60 10.72 34.1M
2022-03-24 11.02 11.42 10.37 11.42 47.8M
2022-03-23 10.91 11.55 10.91 11.11 32.7M
2022-03-22 12.42 12.57 11.05 11.14 52.1M
2022-03-21 12.05 12.53 11.82 12.41 53.9M
2022-03-18 11.71 12.35 11.39 12.10 61.8M
2022-03-17 11.63 13.37 11.56 11.97 89.5M
2022-03-16 11.15 12.59 10.87 12.12 84.9M
2022-03-15 10.27 11.57 10.14 11.01 63.1M
2022-03-14 11.29 11.69 10.60 10.64 57.7M
2022-03-11 10.23 11.44 10.12 11.02 66.2M
2022-03-10 10.18 10.73 9.84 10.55 48.4M
2022-03-09 9.82 10.14 9.29 9.89 43.1M
2022-03-08 10.93 11.00 10.07 10.20 47.1M
2022-03-07 10.00 11.64 9.94 10.86 68.8M
2022-03-04 10.30 10.83 9.80 9.95 44.9M
2022-03-03 10.43 11.29 10.21 10.37 68.3M
2022-03-02 9.57 10.75 9.42 10.43 60.8M
2022-03-01 9.80 10.16 9.42 9.78 48.5M
2022-02-28 10.32 10.90 10.02 10.06 58.1M
2022-02-25 9.35 10.58 9.18 10.58 69.3M
2022-02-24 9.12 9.94 8.94 9.57 60.6M
2022-02-23 9.06 9.81 9.06 9.35 51.9M
2022-02-22 9.18 9.33 8.84 9.09 53.9M
2022-02-21 8.63 10.11 8.34 9.53 74.1M
2022-02-18 8.08 8.91 8.08 8.61 52.2M
2022-02-17 8.16 8.56 8.03 8.25 39.2M
2022-02-16 8.09 8.31 7.89 8.15 28.8M
2022-02-15 8.44 8.47 7.93 8.01 27.6M
2022-02-14 8.16 8.48 7.95 8.20 40.7M
2022-02-11 8.52 8.54 7.79 7.83 40.9M
2022-02-10 8.91 9.08 8.49 8.51 41.9M
2022-02-09 8.78 9.05 8.07 8.98 49.8M
2022-02-08 8.38 8.90 8.38 8.72 28.4M
2022-02-07 9.06 9.17 8.35 8.55 35.9M
2022-01-28 8.92 9.36 8.71 9.07 43.1M
2022-01-27 8.79 9.67 8.57 8.82 55.9M
2022-01-26 8.87 9.11 8.46 8.64 30.5M
2022-01-25 9.44 9.64 8.82 8.85 40.8M
2022-01-24 9.61 9.98 9.26 9.35 54.2M
2022-01-21 10.88 10.96 9.71 10.15 52.8M
2022-01-20 11.85 12.24 10.79 10.82 54.2M
2022-01-19 10.97 12.59 10.97 11.88 55.0M
2022-01-18 13.84 13.98 11.68 11.68 79.7M
2022-01-17 13.67 15.64 13.12 14.60 107.7M
2022-01-14 11.46 14.14 11.12 14.14 123.5M
2022-01-13 11.19 12.32 11.12 11.78 75.6M
2022-01-12 11.43 11.64 10.91 11.55 57.8M
2022-01-11 11.51 12.04 10.77 11.35 71.1M
2022-01-10 10.74 11.75 10.74 11.71 73.3M
2022-01-07 11.06 11.68 10.65 10.68 77.0M
2022-01-06 10.97 11.35 10.59 10.95 79.5M
2022-01-05 14.24 14.24 11.39 11.39 109.1M
2022-01-04 14.76 14.76 12.86 14.24 95.6M