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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.28 | 11.31 | 11.16 | 11.31 | +0.18% | 1.35 | 4.25% |
| 2026-01-16 | 11.17 | 11.34 | 11.09 | 11.29 | +1.26% | 1.81 | 5.72% |
| 2026-01-15 | 11.45 | 11.48 | 11.01 | 11.15 | -4.78% | 2.94 | 9.30% |
| 2026-01-14 | 11.49 | 12.24 | 11.49 | 11.71 | -8.30% | 5.19 | 15.73% |
| 2026-01-13 | 13.16 | 13.23 | 12.77 | 12.77 | -10.01% | 2.09 | 5.77% |
| 2026-01-12 | 16.45 | 16.45 | 13.46 | 14.19 | -5.08% | 10.21 | 26.16% |
| 2026-01-09 | 14.25 | 14.95 | 14.25 | 14.95 | +10.01% | 1.50 | 3.65% |
| 2026-01-08 | 12.35 | 13.59 | 11.29 | 13.59 | +10.04% | 5.30 | 14.58% |
| 2026-01-07 | 11.00 | 12.35 | 10.65 | 12.35 | +9.97% | 5.19 | 15.42% |
| 2026-01-06 | 10.55 | 11.23 | 10.48 | 11.23 | +9.99% | 2.66 | 8.65% |
| 2026-01-05 | 9.27 | 10.21 | 9.19 | 10.21 | +10.02% | 0.78 | 2.82% |
| 2025-12-31 | 9.43 | 9.43 | 9.08 | 9.28 | +0.11% | 0.37 | 1.41% |
| 2025-12-30 | 9.40 | 9.43 | 9.25 | 9.27 | -1.59% | 0.26 | 1.00% |
| 2025-12-29 | 9.45 | 9.57 | 9.32 | 9.42 | +0.11% | 0.35 | 1.32% |
| 2025-12-26 | 9.68 | 9.69 | 9.32 | 9.41 | -2.89% | 0.65 | 2.46% |
| 2025-12-25 | 9.54 | 9.88 | 9.48 | 9.69 | +1.15% | 0.86 | 3.16% |
| 2025-12-24 | 9.50 | 9.80 | 9.31 | 9.58 | +0.84% | 0.79 | 2.92% |
| 2025-12-23 | 9.26 | 9.80 | 9.14 | 9.50 | +2.37% | 0.94 | 3.51% |
| 2025-12-22 | 9.31 | 9.43 | 9.24 | 9.28 | -0.32% | 0.29 | 1.12% |
| 2025-12-19 | 9.22 | 9.40 | 9.16 | 9.31 | +1.09% | 0.35 | 1.35% |