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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.36 | 9.40 | 9.05 | 9.21 | +0.66% | 0.44 | 1.70% |
| 2025-12-17 | 8.92 | 9.22 | 8.83 | 9.15 | +2.01% | 0.42 | 1.63% |
| 2025-12-16 | 9.22 | 9.22 | 8.94 | 8.97 | -2.82% | 0.41 | 1.62% |
| 2025-12-15 | 9.31 | 9.51 | 9.12 | 9.23 | -1.18% | 0.68 | 2.62% |
| 2025-12-12 | 8.82 | 9.45 | 8.73 | 9.34 | +6.74% | 1.09 | 4.24% |
| 2025-12-11 | 8.93 | 8.93 | 8.73 | 8.75 | -1.02% | 0.33 | 1.34% |
| 2025-12-10 | 8.87 | 9.00 | 8.80 | 8.84 | -0.90% | 0.52 | 2.08% |
| 2025-12-09 | 9.21 | 9.25 | 8.80 | 8.92 | -3.67% | 1.05 | 4.12% |
| 2025-12-08 | 9.34 | 9.37 | 9.18 | 9.26 | +0.11% | 0.46 | 1.74% |
| 2025-12-05 | 9.06 | 9.33 | 9.04 | 9.25 | +1.76% | 0.51 | 1.96% |
| 2025-12-04 | 9.51 | 9.56 | 9.00 | 9.09 | -7.72% | 1.28 | 4.94% |
| 2025-12-03 | 9.94 | 10.00 | 9.78 | 9.85 | -1.10% | 0.42 | 1.52% |
| 2025-12-02 | 9.75 | 10.03 | 9.65 | 9.96 | +1.63% | 0.72 | 2.59% |
| 2025-12-01 | 9.90 | 10.05 | 9.75 | 9.80 | -2.39% | 1.40 | 5.03% |
| 2025-11-28 | 10.19 | 11.23 | 9.98 | 10.04 | -1.67% | 2.29 | 7.79% |
| 2025-11-27 | 10.14 | 10.28 | 9.98 | 10.21 | +2.61% | 0.51 | 1.77% |
| 2025-11-26 | 10.21 | 10.27 | 9.91 | 9.95 | -2.16% | 0.46 | 1.62% |
| 2025-11-25 | 10.23 | 10.50 | 10.03 | 10.17 | -0.20% | 0.56 | 1.93% |
| 2025-11-24 | 10.00 | 10.30 | 9.96 | 10.19 | +2.31% | 0.38 | 1.32% |
| 2025-11-21 | 10.59 | 10.59 | 9.93 | 9.96 | -5.50% | 0.50 | 1.75% |