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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.68 | 8.75 | 8.62 | 8.67 | -0.57% | 0.44 | 1.20% |
| 2026-04-20 | 8.67 | 8.73 | 8.59 | 8.72 | +0.93% | 0.49 | 1.36% |
| 2026-04-17 | 8.69 | 8.71 | 8.61 | 8.64 | -0.69% | 0.45 | 1.24% |
| 2026-04-16 | 8.61 | 8.75 | 8.60 | 8.70 | +1.28% | 0.50 | 1.37% |
| 2026-04-15 | 8.61 | 8.65 | 8.57 | 8.59 | +0.23% | 0.61 | 1.69% |
| 2026-04-14 | 8.63 | 8.64 | 8.47 | 8.57 | 0.00% | 0.58 | 1.63% |
| 2026-04-13 | 8.53 | 8.63 | 8.51 | 8.57 | -0.35% | 0.52 | 1.45% |
| 2026-04-10 | 8.65 | 8.74 | 8.60 | 8.60 | 0.00% | 0.55 | 1.52% |
| 2026-04-09 | 8.60 | 8.69 | 8.53 | 8.60 | -0.81% | 0.48 | 1.32% |
| 2026-04-08 | 8.52 | 8.69 | 8.52 | 8.67 | +3.71% | 0.61 | 1.69% |
| 2026-04-07 | 8.27 | 8.39 | 8.17 | 8.36 | +1.70% | 0.41 | 1.18% |
| 2026-04-03 | 8.47 | 8.50 | 8.21 | 8.22 | -2.84% | 0.43 | 1.24% |
| 2026-04-02 | 8.58 | 8.66 | 8.40 | 8.46 | -1.86% | 0.47 | 1.31% |
| 2026-04-01 | 8.59 | 8.62 | 8.52 | 8.62 | +2.01% | 0.53 | 1.47% |
| 2026-03-31 | 8.52 | 8.63 | 8.44 | 8.45 | -1.28% | 0.52 | 1.45% |
| 2026-03-30 | 8.28 | 8.58 | 8.27 | 8.56 | +0.82% | 0.48 | 1.36% |
| 2026-03-27 | 8.28 | 8.51 | 8.23 | 8.49 | +1.19% | 0.42 | 1.17% |
| 2026-03-26 | 8.55 | 8.61 | 8.34 | 8.39 | -1.76% | 0.59 | 1.68% |
| 2026-03-25 | 8.46 | 8.60 | 8.39 | 8.54 | +1.18% | 0.67 | 1.86% |
| 2026-03-24 | 8.36 | 8.47 | 8.15 | 8.44 | +2.93% | 0.79 | 2.25% |