佳士科技 sz.300193
8.35
+1.83%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.24 | 8.46 | 8.16 | 8.35 | +1.83% | 0.59 | 1.69% |
| 2026-05-21 | 8.43 | 8.57 | 8.20 | 8.20 | -2.50% | 0.65 | 1.84% |
| 2026-05-20 | 8.64 | 8.64 | 8.35 | 8.41 | -3.00% | 0.62 | 1.74% |
| 2026-05-19 | 8.56 | 8.68 | 8.53 | 8.67 | +0.81% | 0.57 | 1.57% |
| 2026-05-18 | 8.84 | 8.85 | 8.51 | 8.60 | -2.71% | 0.92 | 2.54% |
| 2026-05-15 | 8.77 | 8.91 | 8.72 | 8.84 | +0.57% | 0.84 | 2.25% |
| 2026-05-14 | 8.76 | 8.89 | 8.61 | 8.79 | +0.69% | 0.91 | 2.48% |
| 2026-05-13 | 8.69 | 8.77 | 8.61 | 8.73 | +0.92% | 0.49 | 1.33% |
| 2026-05-12 | 8.85 | 8.90 | 8.64 | 8.65 | -2.37% | 0.69 | 1.88% |
| 2026-05-11 | 8.95 | 8.96 | 8.84 | 8.86 | -0.67% | 0.62 | 1.68% |
| 2026-05-08 | 8.83 | 8.95 | 8.80 | 8.92 | +0.91% | 0.70 | 1.88% |
| 2026-05-07 | 8.81 | 8.88 | 8.76 | 8.84 | +0.23% | 0.67 | 1.80% |
| 2026-05-06 | 8.86 | 8.91 | 8.79 | 8.82 | -0.23% | 0.70 | 1.88% |
| 2026-04-30 | 8.94 | 8.94 | 8.78 | 8.84 | -1.12% | 0.68 | 1.83% |
| 2026-04-29 | 8.76 | 8.96 | 8.71 | 8.94 | +2.29% | 0.71 | 1.91% |
| 2026-04-28 | 8.68 | 8.91 | 8.67 | 8.74 | -0.57% | 0.83 | 2.25% |
| 2026-04-27 | 8.49 | 8.80 | 8.24 | 8.79 | +1.85% | 1.54 | 4.32% |
| 2026-04-24 | 8.54 | 8.67 | 8.44 | 8.63 | +1.05% | 0.62 | 1.73% |
| 2026-04-23 | 8.66 | 8.66 | 8.52 | 8.54 | -1.50% | 0.53 | 1.48% |
| 2026-04-22 | 8.62 | 8.68 | 8.60 | 8.67 | 0.00% | 0.45 | 1.23% |