快意电梯 sz.002774
12.32
-3.60%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.86 | 12.36 | 11.68 | 12.16 | +2.44% | 1.67 | 4.88% |
| 2025-08-19 | 11.31 | 12.12 | 11.18 | 11.87 | +4.95% | 1.67 | 5.07% |
| 2025-08-18 | 11.73 | 11.73 | 11.19 | 11.31 | -2.08% | 1.02 | 3.19% |
| 2025-08-15 | 11.35 | 11.68 | 11.22 | 11.55 | +3.12% | 0.98 | 3.03% |
| 2025-08-14 | 11.79 | 11.86 | 11.05 | 11.20 | -4.19% | 1.00 | 3.11% |
| 2025-08-13 | 11.69 | 11.87 | 11.50 | 11.69 | +0.34% | 0.93 | 2.82% |
| 2025-08-12 | 11.94 | 12.07 | 11.63 | 11.65 | -2.75% | 1.03 | 3.09% |
| 2025-08-11 | 11.63 | 12.12 | 11.48 | 11.98 | +1.27% | 1.93 | 5.78% |
| 2025-08-08 | 11.05 | 12.09 | 10.89 | 11.83 | +6.96% | 3.22 | 9.83% |
| 2025-08-07 | 10.59 | 11.29 | 10.50 | 11.06 | +4.44% | 2.13 | 6.90% |
| 2025-08-06 | 10.63 | 10.73 | 10.46 | 10.59 | +0.28% | 0.86 | 2.88% |
| 2025-08-05 | 10.58 | 10.64 | 10.42 | 10.56 | -0.19% | 1.02 | 3.45% |
| 2025-08-04 | 10.73 | 10.85 | 10.42 | 10.58 | -1.40% | 1.51 | 5.06% |
| 2025-08-01 | 10.51 | 11.07 | 10.20 | 10.73 | +1.13% | 2.44 | 8.08% |
| 2025-07-31 | 10.74 | 11.58 | 10.47 | 10.61 | +0.76% | 3.71 | 11.96% |
| 2025-07-30 | 11.00 | 11.11 | 10.46 | 10.53 | -5.22% | 2.63 | 8.73% |
| 2025-07-29 | 10.16 | 11.11 | 10.06 | 11.11 | +10.00% | 1.55 | 5.02% |
| 2025-07-28 | 9.71 | 10.13 | 9.59 | 10.10 | +3.17% | 1.39 | 5.00% |
| 2025-07-25 | 9.28 | 9.85 | 9.21 | 9.79 | +5.38% | 1.91 | 7.04% |
| 2025-07-24 | 9.23 | 9.30 | 9.21 | 9.29 | +0.43% | 0.48 | 1.83% |