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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.70 | 9.85 | 9.65 | 9.74 | +0.52% | 1.75 | 4.28% |
| 2025-08-18 | 9.75 | 9.79 | 9.58 | 9.69 | -1.42% | 2.48 | 6.10% |
| 2025-08-15 | 9.67 | 9.83 | 9.62 | 9.83 | +1.65% | 0.92 | 2.23% |
| 2025-08-14 | 9.85 | 9.91 | 9.63 | 9.67 | -1.53% | 0.99 | 2.41% |
| 2025-08-13 | 9.84 | 9.86 | 9.75 | 9.82 | +0.20% | 0.84 | 2.04% |
| 2025-08-12 | 9.79 | 9.96 | 9.74 | 9.80 | +0.41% | 0.91 | 2.21% |
| 2025-08-11 | 9.61 | 9.84 | 9.58 | 9.76 | +1.46% | 1.23 | 3.02% |
| 2025-08-08 | 9.64 | 9.67 | 9.57 | 9.62 | +0.10% | 0.76 | 1.87% |
| 2025-08-07 | 9.71 | 9.71 | 9.56 | 9.61 | -1.13% | 0.73 | 1.82% |
| 2025-08-06 | 9.62 | 9.73 | 9.58 | 9.72 | +0.83% | 1.15 | 2.83% |
| 2025-08-05 | 9.40 | 9.75 | 9.37 | 9.64 | +2.99% | 1.74 | 4.34% |
| 2025-08-04 | 9.20 | 9.37 | 9.18 | 9.36 | +1.19% | 0.60 | 1.54% |
| 2025-08-01 | 9.20 | 9.29 | 9.16 | 9.25 | +0.65% | 0.76 | 1.95% |
| 2025-07-31 | 9.27 | 9.37 | 9.14 | 9.19 | -0.86% | 0.75 | 1.93% |
| 2025-07-30 | 9.41 | 9.42 | 9.23 | 9.27 | -1.38% | 0.83 | 2.11% |
| 2025-07-29 | 9.45 | 9.46 | 9.33 | 9.40 | -0.74% | 0.71 | 1.81% |
| 2025-07-28 | 9.47 | 9.52 | 9.43 | 9.47 | +0.32% | 0.64 | 1.60% |
| 2025-07-25 | 9.44 | 9.47 | 9.38 | 9.44 | 0.00% | 0.66 | 1.67% |
| 2025-07-24 | 9.37 | 9.48 | 9.37 | 9.44 | +0.53% | 0.67 | 1.69% |
| 2025-07-23 | 9.54 | 9.56 | 9.36 | 9.39 | -1.37% | 0.78 | 1.97% |