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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.65 | 8.95 | 8.65 | 8.93 | +3.12% | 1.25 | 3.23% |
| 2025-06-23 | 8.61 | 8.68 | 8.58 | 8.66 | +0.46% | 0.39 | 1.03% |
| 2025-06-20 | 8.60 | 8.68 | 8.57 | 8.62 | +0.11% | 0.36 | 0.95% |
| 2025-06-19 | 8.71 | 8.71 | 8.58 | 8.61 | -1.12% | 0.57 | 1.48% |
| 2025-06-18 | 8.69 | 8.73 | 8.65 | 8.71 | 0.00% | 0.40 | 1.02% |
| 2025-06-17 | 8.69 | 8.74 | 8.65 | 8.71 | +0.23% | 0.39 | 1.00% |
| 2025-06-16 | 8.61 | 8.72 | 8.61 | 8.69 | +0.34% | 0.37 | 0.96% |
| 2025-06-13 | 8.78 | 8.85 | 8.63 | 8.66 | -1.34% | 0.78 | 2.00% |
| 2025-06-12 | 8.75 | 8.81 | 8.70 | 8.78 | -0.22% | 0.40 | 1.02% |
| 2025-06-11 | 8.72 | 8.83 | 8.67 | 8.80 | +1.24% | 0.66 | 1.69% |
| 2025-06-10 | 8.76 | 8.77 | 8.59 | 8.69 | -0.67% | 0.68 | 1.75% |
| 2025-06-09 | 8.75 | 8.77 | 8.72 | 8.75 | +0.34% | 0.58 | 1.50% |
| 2025-06-06 | 8.76 | 8.77 | 8.68 | 8.72 | -0.56% | 0.44 | 1.14% |
| 2025-06-05 | 8.71 | 8.77 | 8.64 | 8.77 | +0.67% | 0.51 | 1.31% |
| 2025-06-04 | 8.68 | 8.72 | 8.65 | 8.71 | +0.68% | 0.45 | 1.17% |
| 2025-06-03 | 8.65 | 8.70 | 8.57 | 8.65 | +0.57% | 0.43 | 1.12% |
| 2025-05-30 | 8.79 | 8.79 | 8.57 | 8.60 | -2.01% | 0.71 | 1.84% |
| 2025-05-29 | 8.65 | 8.82 | 8.63 | 8.78 | +1.47% | 0.65 | 1.65% |
| 2025-05-28 | 8.67 | 8.74 | 8.61 | 8.65 | -0.11% | 0.55 | 1.43% |
| 2025-05-27 | 8.70 | 8.74 | 8.61 | 8.66 | -0.45% | 0.66 | 1.71% |