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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.56 | 12.34 | 11.55 | 11.80 | -0.25% | 2.91 | 8.70% |
| 2026-04-21 | 11.16 | 12.00 | 11.10 | 11.83 | +5.62% | 2.84 | 8.56% |
| 2026-04-20 | 10.84 | 11.27 | 10.79 | 11.20 | +3.04% | 0.87 | 2.78% |
| 2026-04-17 | 10.89 | 11.15 | 10.80 | 10.87 | -0.28% | 0.31 | 1.02% |
| 2026-04-16 | 10.71 | 10.95 | 10.63 | 10.90 | +1.68% | 0.48 | 1.57% |
| 2026-04-15 | 10.89 | 10.89 | 10.67 | 10.72 | -0.56% | 0.30 | 0.98% |
| 2026-04-14 | 10.86 | 10.88 | 10.64 | 10.78 | 0.00% | 0.32 | 1.06% |
| 2026-04-13 | 10.81 | 10.82 | 10.67 | 10.78 | -0.28% | 0.27 | 0.90% |
| 2026-04-10 | 10.77 | 10.96 | 10.68 | 10.81 | +1.03% | 0.39 | 1.27% |
| 2026-04-09 | 10.74 | 10.83 | 10.61 | 10.70 | -1.38% | 0.28 | 0.91% |
| 2026-04-08 | 10.84 | 10.88 | 10.65 | 10.85 | +2.84% | 0.37 | 1.23% |
| 2026-04-07 | 10.40 | 10.62 | 10.31 | 10.55 | +2.03% | 0.28 | 0.94% |
| 2026-04-03 | 10.70 | 10.70 | 10.26 | 10.34 | -2.73% | 0.26 | 0.88% |
| 2026-04-02 | 10.78 | 10.86 | 10.52 | 10.63 | -2.21% | 0.35 | 1.16% |
| 2026-04-01 | 10.79 | 10.99 | 10.73 | 10.87 | +1.78% | 0.41 | 1.36% |
| 2026-03-31 | 10.85 | 10.97 | 10.63 | 10.68 | -1.02% | 0.38 | 1.26% |
| 2026-03-30 | 10.60 | 10.90 | 10.51 | 10.79 | +0.94% | 0.45 | 1.47% |
| 2026-03-27 | 10.42 | 10.79 | 10.35 | 10.69 | +1.33% | 0.32 | 1.08% |
| 2026-03-26 | 10.84 | 10.93 | 10.46 | 10.55 | -2.41% | 0.39 | 1.32% |
| 2026-03-25 | 10.67 | 11.03 | 10.60 | 10.81 | +1.31% | 0.53 | 1.73% |