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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.69 | 8.74 | 8.54 | 8.70 | -1.88% | 1.44 | 3.72% |
| 2025-05-23 | 9.09 | 9.12 | 8.86 | 8.86 | -1.74% | 1.27 | 3.17% |
| 2025-05-22 | 9.04 | 9.37 | 8.96 | 9.02 | -0.43% | 2.02 | 4.93% |
| 2025-05-21 | 9.21 | 9.22 | 9.02 | 9.06 | -1.59% | 0.87 | 2.14% |
| 2025-05-20 | 9.11 | 9.28 | 9.00 | 9.21 | +0.86% | 0.73 | 1.79% |
| 2025-05-19 | 9.20 | 9.20 | 8.92 | 9.13 | -0.53% | 1.00 | 2.48% |
| 2025-05-16 | 9.19 | 9.29 | 9.14 | 9.18 | 0.00% | 0.82 | 1.99% |
| 2025-05-15 | 9.37 | 9.37 | 9.16 | 9.18 | -2.09% | 0.77 | 1.87% |
| 2025-05-14 | 9.39 | 9.45 | 9.28 | 9.37 | -0.73% | 0.81 | 1.94% |
| 2025-05-13 | 9.53 | 9.55 | 9.36 | 9.44 | +0.21% | 1.10 | 2.60% |
| 2025-05-12 | 9.41 | 9.52 | 9.34 | 9.42 | +1.16% | 1.27 | 3.03% |
| 2025-05-09 | 9.56 | 9.56 | 9.28 | 9.31 | -2.56% | 0.93 | 2.22% |
| 2025-05-08 | 9.38 | 9.63 | 9.36 | 9.56 | +1.45% | 1.10 | 2.58% |
| 2025-05-07 | 9.39 | 9.60 | 9.30 | 9.42 | +1.69% | 1.69 | 4.01% |
| 2025-05-06 | 9.05 | 9.27 | 9.05 | 9.27 | +3.38% | 1.09 | 2.65% |