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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.60 | 8.68 | 8.46 | 8.57 | -0.35% | 0.33 | 1.38% |
| 2025-06-24 | 8.47 | 8.64 | 8.43 | 8.60 | +2.26% | 0.33 | 1.38% |
| 2025-06-23 | 8.29 | 8.45 | 8.20 | 8.41 | +0.96% | 0.26 | 1.11% |
| 2025-06-20 | 8.60 | 8.71 | 8.30 | 8.33 | -3.14% | 0.60 | 2.52% |
| 2025-06-19 | 8.55 | 9.13 | 8.52 | 8.60 | +0.94% | 0.93 | 3.76% |
| 2025-06-18 | 8.56 | 8.70 | 8.50 | 8.52 | -0.93% | 0.22 | 0.89% |
| 2025-06-17 | 8.54 | 8.63 | 8.49 | 8.60 | +0.94% | 0.27 | 1.14% |
| 2025-06-16 | 8.45 | 8.67 | 8.45 | 8.52 | +0.24% | 0.28 | 1.18% |
| 2025-06-13 | 8.71 | 8.80 | 8.46 | 8.50 | -3.30% | 0.49 | 2.02% |
| 2025-06-12 | 8.83 | 8.95 | 8.69 | 8.79 | -0.34% | 0.41 | 1.65% |
| 2025-06-11 | 8.83 | 9.00 | 8.73 | 8.82 | +0.11% | 0.42 | 1.69% |
| 2025-06-10 | 8.85 | 8.99 | 8.72 | 8.81 | -0.34% | 0.48 | 1.94% |
| 2025-06-09 | 8.96 | 9.00 | 8.73 | 8.84 | -1.67% | 0.37 | 1.50% |
| 2025-06-06 | 8.90 | 9.12 | 8.80 | 8.99 | 0.00% | 0.46 | 1.82% |
| 2025-06-05 | 8.74 | 9.15 | 8.72 | 8.99 | +3.10% | 0.85 | 3.37% |
| 2025-06-04 | 8.60 | 8.91 | 8.56 | 8.72 | +1.16% | 0.60 | 2.42% |
| 2025-06-03 | 8.42 | 8.67 | 8.42 | 8.62 | +2.38% | 0.57 | 2.35% |
| 2025-05-30 | 8.70 | 8.71 | 8.40 | 8.42 | -2.43% | 0.54 | 2.26% |
| 2025-05-29 | 8.59 | 8.77 | 8.59 | 8.63 | -0.12% | 0.54 | 2.22% |
| 2025-05-28 | 8.79 | 8.96 | 8.61 | 8.64 | -2.15% | 0.76 | 3.11% |