迦南智能（300880）历史行情

以下为迦南智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.280	18.000	18.410	17.900	-0.230	-1.262%	153.15万	0.28亿	0.785%
2026-10-01	18.280	18.000	18.410	17.900	-0.230	-1.262%	153.15万	0.28亿	0.785%
2026-09-30	18.280	18.000	18.410	17.900	-0.230	-1.262%	1.53万	0.00亿	0.000%
2026-09-29	18.240	18.230	18.460	18.030	0.000	0.000%	2.22万	0.00亿	0.000%
2026-09-28	18.980	18.230	18.980	17.960	-0.750	-3.952%	2.78万	0.00亿	0.000%
2026-09-27	19.650	18.980	19.650	18.980	-0.670	-3.410%	269.27万	0.52亿	1.380%
2026-09-24	19.650	18.980	19.650	18.980	-0.670	-3.410%	2.69万	0.00亿	0.000%
2026-09-23	19.890	19.650	20.020	19.030	-0.460	-2.287%	5.45万	0.00亿	0.000%
2026-09-22	19.930	20.110	20.480	19.850	0.260	1.310%	3.49万	0.00亿	0.000%
2026-09-21	20.300	19.850	20.300	19.770	-0.540	-2.648%	3.69万	0.00亿	0.000%
2026-09-18	20.000	20.390	20.400	19.830	0.420	2.103%	3.22万	0.00亿	0.000%
2026-09-17	19.850	19.970	20.360	19.550	0.280	1.422%	2.64万	0.00亿	0.000%
2026-09-16	19.750	19.690	19.930	19.560	-0.110	-0.556%	1.69万	0.00亿	0.000%
2026-09-15	20.020	19.800	20.070	19.710	-0.290	-1.444%	1.85万	0.00亿	0.000%
2026-09-14	19.880	20.090	20.530	19.660	0.200	1.006%	2.65万	0.00亿	0.000%
2026-09-11	20.750	19.890	20.750	19.660	-0.610	-2.976%	2.88万	0.00亿	0.000%
2026-09-10	21.080	20.500	21.080	20.440	-0.680	-3.211%	2.38万	0.00亿	0.000%
2026-09-09	21.500	21.180	21.520	20.880	-0.200	-0.935%	3.39万	0.00亿	0.000%
2026-09-08	21.240	21.380	21.640	21.240	0.090	0.423%	2.96万	0.00亿	0.000%
2026-09-07	21.240	21.290	21.660	21.240	0.050	0.235%	3.04万	0.00亿	0.000%
2026-09-04	20.810	21.240	21.500	20.710	0.520	2.510%	5.29万	0.00亿	0.000%
2026-09-03	20.770	20.720	21.390	20.650	0.080	0.388%	3.72万	0.00亿	0.000%
2026-09-02	20.450	20.640	20.930	20.250	-0.170	-0.817%	2.97万	0.00亿	0.000%
2026-09-01	20.700	20.810	21.100	20.350	0.320	1.562%	5.35万	0.00亿	0.000%
2026-08-31	20.680	20.490	22.020	20.400	-0.240	-1.158%	7.52万	0.00亿	0.000%
2026-08-28	19.290	20.730	20.740	19.170	1.390	7.187%	7.16万	0.00亿	0.000%
2026-08-27	19.300	19.340	19.480	18.850	-0.560	-2.814%	3.33万	0.00亿	0.000%
2026-08-26	19.680	19.900	20.140	19.680	0.040	0.201%	2.17万	0.00亿	0.000%
2026-08-25	19.510	19.860	20.020	19.400	0.090	0.455%	2.63万	0.00亿	0.000%
2026-08-24	19.350	19.770	20.600	19.200	0.310	1.593%	4.46万	0.00亿	0.000%
2026-08-21	19.170	19.460	19.560	19.000	0.070	0.361%	1.62万	0.00亿	0.000%
2026-08-20	19.350	19.390	19.770	19.030	0.400	2.106%	1.94万	0.00亿	0.000%
2026-08-19	19.700	18.990	19.890	18.990	-1.010	-5.050%	2.83万	0.00亿	0.000%
2026-08-18	20.400	20.000	20.400	19.780	-0.410	-2.009%	2.75万	0.00亿	0.000%
2026-08-17	19.970	20.410	20.450	19.500	0.600	3.029%	3.68万	0.00亿	0.000%
2026-08-14	19.960	19.810	19.960	19.430	0.060	0.304%	2.17万	0.00亿	0.000%
2026-08-13	19.990	19.750	20.200	19.730	-0.090	-0.454%	2.93万	0.00亿	0.000%
2026-08-12	19.600	19.840	20.540	19.600	0.100	0.507%	2.88万	0.00亿	0.000%
2026-08-11	20.100	19.740	20.200	19.700	-0.530	-2.615%	2.87万	0.00亿	0.000%
2026-08-10	19.330	20.270	20.350	19.270	0.950	4.917%	4.52万	0.00亿	0.000%
2026-08-07	19.590	19.320	19.710	19.050	-0.370	-1.879%	3.55万	0.00亿	0.000%
2026-08-06	19.920	19.690	20.190	19.400	-0.090	-0.455%	3.47万	0.00亿	0.000%
2026-08-05	19.770	19.780	19.970	19.610	-0.120	-0.603%	3.49万	0.00亿	0.000%
2026-08-04	19.820	19.900	19.900	19.300	0.220	1.118%	4.35万	0.00亿	0.000%
2026-08-03	17.970	19.680	19.680	17.890	1.740	9.699%	5.81万	0.00亿	0.000%
2026-07-31	17.490	17.940	18.040	17.470	0.750	4.363%	2.78万	0.00亿	0.000%
2026-07-30	17.680	17.190	17.800	17.030	-0.490	-2.771%	2.37万	0.00亿	0.000%
2026-07-29	17.250	17.680	17.800	17.130	0.380	2.197%	2.23万	0.00亿	0.000%
2026-07-28	17.520	17.300	17.850	17.280	-0.530	-2.973%	2.20万	0.00亿	0.000%
2026-07-27	17.330	17.830	17.830	17.190	0.590	3.422%	2.54万	0.00亿	0.000%
2026-07-24	18.420	17.240	18.550	17.100	-1.360	-7.312%	4.12万	0.00亿	0.000%
2026-07-23	17.690	18.600	18.780	17.600	0.790	4.436%	3.88万	0.00亿	0.000%
2026-07-22	18.090	17.810	18.180	17.760	-0.270	-1.493%	2.24万	0.00亿	0.000%
2026-07-21	17.840	18.080	18.240	16.820	0.240	1.345%	4.11万	0.00亿	0.000%
2026-07-20	19.060	17.840	19.350	17.380	-1.220	-6.401%	4.72万	0.00亿	0.000%
2026-07-17	19.510	19.060	20.080	18.890	-0.610	-3.101%	3.52万	0.00亿	0.000%
2026-07-16	20.670	19.670	20.670	19.580	-1.000	-4.838%	3.64万	0.00亿	0.000%
2026-07-15	20.360	20.670	20.770	20.140	0.280	1.373%	3.66万	0.00亿	0.000%
2026-07-14	20.460	20.390	20.700	19.930	-0.160	-0.779%	4.17万	0.00亿	0.000%
2026-07-13	19.950	20.550	21.100	19.350	0.490	2.443%	6.32万	0.00亿	0.000%
2026-07-10	19.940	20.060	20.280	19.610	0.120	0.602%	4.08万	0.00亿	0.000%
2026-07-09	19.620	19.940	20.040	18.800	0.320	1.631%	4.92万	0.00亿	0.000%
2026-07-08	19.700	19.620	20.200	19.410	-0.300	-1.506%	3.46万	0.00亿	0.000%
2026-07-07	19.610	19.920	20.040	19.090	0.290	1.477%	5.58万	0.00亿	0.000%
2026-07-06	21.180	19.630	21.630	19.620	-1.500	-7.099%	8.18万	0.00亿	0.000%
2026-07-03	21.050	21.130	21.450	20.830	0.100	0.476%	5.53万	0.00亿	0.000%
2026-07-02	21.000	21.030	22.070	20.800	-0.460	-2.141%	7.41万	0.00亿	0.000%
2026-07-01	21.200	21.490	21.690	20.140	0.240	1.129%	10.45万	0.00亿	0.000%
2026-06-30	20.750	21.250	21.530	20.400	0.210	0.998%	7.76万	0.00亿	0.000%
2026-06-29	21.950	21.040	22.110	20.650	-0.910	-4.146%	7.98万	0.00亿	0.000%
2026-06-26	23.560	21.950	24.130	21.600	-1.800	-7.579%	10.43万	0.00亿	0.000%
2026-06-25	24.360	23.750	24.680	23.510	-0.830	-3.377%	8.68万	0.00亿	0.000%
2026-06-24	24.890	24.580	25.750	24.050	-0.070	-0.284%	10.14万	0.00亿	0.000%
2026-06-23	25.480	24.650	25.670	24.480	-1.200	-4.642%	9.83万	0.00亿	0.000%
2026-06-22	24.220	25.850	26.440	23.920	1.740	7.217%	16.63万	0.00亿	0.000%
2026-06-18	25.350	24.110	26.240	24.010	-1.380	-5.414%	14.35万	0.00亿	0.000%
2026-06-17	24.510	25.490	26.800	24.510	0.520	2.082%	15.01万	0.00亿	0.000%
2026-06-16	24.480	24.970	25.180	24.110	0.320	1.298%	10.84万	0.00亿	0.000%
2026-06-15	24.310	24.650	25.190	23.710	0.680	2.837%	12.16万	0.00亿	0.000%
2026-06-12	23.500	23.970	24.220	22.700	0.470	2.000%	10.99万	0.00亿	0.000%
2026-06-11	22.870	23.500	23.500	22.660	0.410	1.776%	8.40万	0.00亿	0.000%
2026-06-10	22.430	23.090	23.200	22.230	0.760	3.403%	8.84万	0.00亿	0.000%
2026-06-09	22.650	22.330	23.220	22.180	-0.480	-2.104%	6.76万	0.00亿	0.000%
2026-06-08	20.800	22.810	22.830	20.620	1.370	6.390%	9.52万	0.00亿	0.000%
2026-06-05	21.330	21.440	21.830	20.550	0.040	0.187%	5.51万	0.00亿	0.000%
2026-06-04	21.760	21.400	22.370	21.110	-0.730	-3.299%	5.48万	0.00亿	0.000%
2026-06-03	22.410	22.130	22.420	21.720	-0.460	-2.036%	6.88万	0.00亿	0.000%
2026-06-02	23.170	22.590	23.200	22.030	-1.110	-4.684%	8.07万	0.00亿	0.000%
2026-06-01	23.250	23.700	23.990	22.660	0.540	2.332%	10.65万	0.00亿	0.000%
2026-05-29	22.200	23.160	23.550	21.750	1.330	6.093%	12.27万	0.00亿	0.000%
2026-05-28	21.730	21.830	22.420	21.230	0.360	1.677%	6.38万	0.00亿	0.000%
2026-05-27	20.730	21.470	22.140	20.550	0.870	4.223%	8.00万	0.00亿	0.000%
2026-05-26	21.360	20.600	21.360	20.350	-0.760	-3.558%	5.59万	0.00亿	0.000%
2026-05-25	21.600	21.360	22.130	21.070	-0.070	-0.327%	5.59万	0.00亿	0.000%
2026-05-22	21.090	21.430	21.580	20.860	0.480	2.291%	4.40万	0.00亿	0.000%
2026-05-21	22.010	20.950	22.250	20.850	-1.200	-5.418%	7.62万	0.00亿	0.000%
2026-05-20	23.350	22.150	23.550	21.850	-1.520	-6.422%	8.78万	0.00亿	0.000%
2026-05-19	23.430	23.670	24.040	22.950	0.240	1.024%	6.84万	0.00亿	0.000%
2026-05-18	23.000	23.430	23.430	22.500	0.530	2.314%	6.01万	0.00亿	0.000%
2026-05-15	23.350	22.900	23.950	22.580	-0.650	-2.760%	8.57万	0.00亿	0.000%
2026-05-14	25.110	23.550	25.310	23.530	-2.020	-7.900%	14.19万	0.00亿	0.000%
2026-05-13	24.750	25.570	25.740	24.360	0.320	1.267%	18.62万	0.00亿	0.000%
2026-05-12	23.540	25.250	25.450	23.180	1.650	6.992%	22.58万	0.00亿	0.000%
2026-05-11	23.490	23.600	24.230	23.420	0.190	0.812%	12.11万	0.00亿	0.000%
2026-05-08	23.350	23.410	23.480	22.780	0.320	1.386%	9.88万	0.00亿	0.000%
2026-05-07	23.350	23.090	23.850	23.080	0.360	1.584%	13.86万	0.00亿	0.000%
2026-05-06	22.350	22.730	22.880	22.340	0.530	2.387%	8.18万	0.00亿	0.000%
2026-04-30	22.360	22.200	22.530	21.980	-0.370	-1.639%	6.34万	0.00亿	0.000%
2026-04-29	22.420	22.570	23.090	22.260	0.020	0.089%	8.25万	0.00亿	0.000%
2026-04-28	22.700	22.550	23.340	22.070	-0.400	-1.743%	7.59万	0.00亿	0.000%
2026-04-27	22.200	22.950	23.060	21.970	0.240	1.057%	9.53万	0.00亿	0.000%
2026-04-24	23.050	22.710	23.770	22.560	-0.520	-2.238%	12.70万	0.00亿	0.000%
2026-04-23	22.240	23.230	23.230	21.960	0.990	4.451%	13.45万	0.00亿	0.000%
2026-04-22	22.150	22.240	22.300	21.890	0.200	0.907%	5.92万	0.00亿	0.000%
2026-04-21	22.340	22.040	22.410	21.550	-0.620	-2.736%	8.06万	0.00亿	0.000%
2026-04-20	22.600	22.660	22.750	22.330	0.040	0.177%	8.20万	0.00亿	0.000%
2026-04-17	23.010	22.620	23.280	22.620	-0.390	-1.695%	8.37万	0.00亿	0.000%
2026-04-16	22.740	23.010	23.050	22.150	0.050	0.218%	12.42万	0.00亿	0.000%
2026-04-15	21.010	22.960	23.730	20.960	2.010	9.594%	18.63万	0.00亿	0.000%
2026-04-14	21.100	20.950	21.240	20.550	-0.010	-0.048%	5.50万	0.00亿	0.000%
2026-04-13	20.860	20.960	21.090	20.650	0.070	0.335%	4.67万	0.00亿	0.000%
2026-04-10	20.850	20.890	21.260	20.780	0.170	0.820%	4.73万	0.00亿	0.000%
2026-04-09	20.980	20.720	21.070	20.540	-0.430	-2.033%	5.10万	0.00亿	0.000%
2026-04-08	20.680	21.150	21.340	20.680	0.890	4.393%	8.01万	0.00亿	0.000%
2026-04-07	20.000	20.260	20.580	19.850	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-03	20.790	20.000	20.860	19.790	0.000	0.000%	8.04万	0.00亿	0.000%
2026-04-02	21.950	20.750	22.320	20.450	0.000	0.000%	10.45万	0.00亿	0.000%
2026-04-01	21.830	21.950	22.130	21.450	0.000	0.000%	9.26万	0.00亿	0.000%