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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.71 | 10.85 | 10.46 | 10.54 | -1.59% | 0.34 | 1.13% |
| 2025-11-19 | 10.85 | 10.95 | 10.69 | 10.71 | -1.83% | 0.50 | 1.64% |
| 2025-11-18 | 11.27 | 11.33 | 10.79 | 10.91 | -3.45% | 1.08 | 3.48% |
| 2025-11-17 | 11.18 | 11.33 | 11.10 | 11.30 | +1.07% | 0.83 | 2.61% |
| 2025-11-14 | 10.99 | 11.29 | 10.99 | 11.18 | +1.36% | 0.85 | 2.70% |
| 2025-11-13 | 10.60 | 11.05 | 10.51 | 11.03 | +3.67% | 0.91 | 2.99% |
| 2025-11-12 | 10.45 | 10.68 | 10.42 | 10.64 | +1.24% | 0.74 | 2.49% |
| 2025-11-11 | 10.42 | 10.62 | 10.31 | 10.51 | +0.86% | 0.93 | 3.16% |
| 2025-11-10 | 9.69 | 10.60 | 9.62 | 10.42 | +7.53% | 1.55 | 5.40% |
| 2025-11-07 | 9.90 | 10.00 | 9.68 | 9.69 | -2.22% | 0.58 | 2.12% |
| 2025-11-06 | 9.86 | 10.14 | 9.62 | 9.91 | +1.64% | 0.79 | 2.84% |
| 2025-11-05 | 9.67 | 9.77 | 9.53 | 9.75 | +0.83% | 0.39 | 1.41% |
| 2025-11-04 | 9.54 | 9.68 | 9.53 | 9.67 | +0.62% | 0.34 | 1.25% |
| 2025-11-03 | 9.76 | 9.76 | 9.55 | 9.61 | +0.63% | 0.51 | 1.88% |
| 2025-10-31 | 9.48 | 9.61 | 9.38 | 9.55 | +0.84% | 0.44 | 1.64% |
| 2025-10-30 | 9.67 | 9.70 | 9.46 | 9.47 | -2.07% | 0.37 | 1.39% |
| 2025-10-29 | 9.78 | 9.84 | 9.50 | 9.67 | -1.33% | 0.50 | 1.84% |
| 2025-10-28 | 9.78 | 9.91 | 9.72 | 9.80 | -0.61% | 0.34 | 1.23% |
| 2025-10-27 | 9.98 | 10.04 | 9.84 | 9.86 | -1.20% | 0.41 | 1.48% |
| 2025-10-24 | 10.13 | 10.16 | 9.94 | 9.98 | -0.80% | 0.48 | 1.69% |