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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.07 | 9.13 | 8.75 | 8.83 | -3.50% | 1.20 | 4.83% |
| 2025-05-26 | 8.94 | 9.58 | 8.88 | 9.15 | +4.81% | 2.04 | 7.84% |
| 2025-05-23 | 8.45 | 8.89 | 8.43 | 8.73 | +4.18% | 1.79 | 7.30% |
| 2025-05-22 | 8.35 | 8.71 | 8.27 | 8.38 | -0.83% | 1.25 | 5.25% |
| 2025-05-21 | 8.04 | 8.74 | 8.04 | 8.45 | +4.58% | 1.67 | 7.05% |
| 2025-05-20 | 8.17 | 8.22 | 7.94 | 8.08 | -1.70% | 0.76 | 3.35% |
| 2025-05-19 | 8.18 | 8.31 | 8.10 | 8.22 | 0.00% | 0.68 | 2.95% |
| 2025-05-16 | 8.13 | 8.33 | 8.00 | 8.22 | +3.01% | 1.18 | 5.14% |
| 2025-05-15 | 8.14 | 8.36 | 7.95 | 7.98 | -4.43% | 1.72 | 7.57% |
| 2025-05-14 | 7.81 | 8.60 | 7.75 | 8.35 | +6.78% | 2.81 | 11.88% |
| 2025-05-13 | 7.90 | 7.97 | 7.78 | 7.82 | -0.76% | 0.20 | 0.93% |
| 2025-05-12 | 7.93 | 8.01 | 7.80 | 7.88 | -0.13% | 0.25 | 1.13% |
| 2025-05-09 | 7.84 | 7.93 | 7.81 | 7.89 | -0.13% | 0.27 | 1.24% |
| 2025-05-08 | 7.67 | 7.93 | 7.67 | 7.90 | +2.60% | 0.44 | 1.97% |
| 2025-05-07 | 7.90 | 7.90 | 7.63 | 7.70 | -1.66% | 0.54 | 2.45% |
| 2025-05-06 | 7.65 | 7.83 | 7.63 | 7.83 | +2.76% | 0.43 | 1.87% |