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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.40 | 9.53 | 9.36 | 9.52 | +1.38% | 1.04 | 2.62% |
| 2025-07-21 | 9.30 | 9.39 | 9.27 | 9.39 | +1.29% | 0.75 | 1.90% |
| 2025-07-18 | 9.32 | 9.32 | 9.22 | 9.27 | -0.32% | 0.51 | 1.31% |
| 2025-07-17 | 9.28 | 9.30 | 9.25 | 9.30 | +0.32% | 0.52 | 1.32% |
| 2025-07-16 | 9.25 | 9.32 | 9.24 | 9.27 | +0.22% | 0.66 | 1.70% |
| 2025-07-15 | 9.39 | 9.40 | 9.21 | 9.25 | -1.39% | 0.91 | 2.34% |
| 2025-07-14 | 9.20 | 9.40 | 9.17 | 9.38 | +1.96% | 0.97 | 2.47% |
| 2025-07-11 | 9.16 | 9.24 | 9.10 | 9.20 | +0.55% | 0.75 | 1.94% |
| 2025-07-10 | 9.14 | 9.17 | 9.08 | 9.15 | +0.11% | 0.55 | 1.43% |
| 2025-07-09 | 9.09 | 9.19 | 9.06 | 9.14 | +0.77% | 1.00 | 2.60% |
| 2025-07-08 | 9.01 | 9.08 | 8.98 | 9.07 | +0.55% | 0.61 | 1.61% |
| 2025-07-07 | 9.00 | 9.02 | 8.95 | 9.02 | +0.22% | 0.43 | 1.14% |
| 2025-07-04 | 9.06 | 9.09 | 8.97 | 9.00 | -0.88% | 0.50 | 1.33% |
| 2025-07-03 | 9.00 | 9.09 | 8.99 | 9.08 | +0.78% | 0.68 | 1.80% |
| 2025-07-02 | 9.00 | 9.05 | 8.94 | 9.01 | +0.22% | 0.65 | 1.71% |
| 2025-07-01 | 9.04 | 9.07 | 8.92 | 8.99 | -0.66% | 0.69 | 1.83% |
| 2025-06-30 | 9.02 | 9.08 | 9.01 | 9.05 | +0.44% | 0.60 | 1.52% |
| 2025-06-27 | 9.05 | 9.06 | 8.97 | 9.01 | +0.33% | 0.60 | 1.51% |
| 2025-06-26 | 9.06 | 9.11 | 8.97 | 8.98 | -0.77% | 1.14 | 2.88% |
| 2025-06-25 | 8.93 | 9.07 | 8.86 | 9.05 | +1.34% | 0.98 | 2.50% |