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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.33 | 9.39 | 9.22 | 9.25 | -1.70% | 0.65 | 2.47% |
| 2025-07-22 | 9.55 | 9.55 | 9.30 | 9.41 | -2.08% | 1.08 | 4.08% |
| 2025-07-21 | 9.47 | 9.64 | 9.36 | 9.61 | +0.63% | 1.04 | 3.86% |
| 2025-07-18 | 9.65 | 9.77 | 9.42 | 9.55 | -2.45% | 1.55 | 5.78% |
| 2025-07-17 | 10.20 | 10.21 | 9.64 | 9.79 | -4.49% | 3.13 | 11.36% |
| 2025-07-16 | 9.32 | 10.25 | 9.19 | 10.25 | +9.98% | 0.99 | 3.49% |
| 2025-07-15 | 9.41 | 9.50 | 9.06 | 9.32 | -1.48% | 1.32 | 5.04% |
| 2025-07-14 | 9.01 | 9.91 | 8.88 | 9.46 | +4.99% | 2.39 | 8.89% |
| 2025-07-11 | 8.82 | 9.06 | 8.66 | 9.01 | +1.81% | 0.88 | 3.53% |
| 2025-07-10 | 8.55 | 8.90 | 8.51 | 8.85 | +3.27% | 0.66 | 2.71% |
| 2025-07-09 | 8.71 | 8.75 | 8.54 | 8.57 | -1.61% | 0.34 | 1.39% |
| 2025-07-08 | 8.71 | 8.81 | 8.67 | 8.71 | -0.23% | 0.28 | 1.15% |
| 2025-07-07 | 8.69 | 8.74 | 8.61 | 8.73 | +0.58% | 0.24 | 1.00% |
| 2025-07-04 | 8.86 | 8.87 | 8.62 | 8.68 | -2.25% | 0.35 | 1.45% |
| 2025-07-03 | 8.79 | 8.95 | 8.70 | 8.88 | +0.79% | 0.38 | 1.51% |
| 2025-07-02 | 8.78 | 8.81 | 8.72 | 8.81 | +0.57% | 0.30 | 1.22% |
| 2025-07-01 | 8.80 | 8.85 | 8.67 | 8.76 | -0.34% | 0.31 | 1.24% |
| 2025-06-30 | 8.68 | 8.80 | 8.58 | 8.79 | +1.97% | 0.37 | 1.49% |
| 2025-06-27 | 8.56 | 8.77 | 8.51 | 8.62 | +0.94% | 0.37 | 1.53% |
| 2025-06-26 | 8.57 | 8.66 | 8.48 | 8.54 | -0.35% | 0.29 | 1.21% |