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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.63 | 8.63 | 8.11 | 8.20 | -6.61% | 1.38 | 3.94% |
| 2026-03-20 | 9.12 | 9.12 | 8.76 | 8.78 | -2.98% | 1.12 | 2.99% |
| 2026-03-19 | 9.29 | 9.36 | 9.02 | 9.05 | -3.72% | 0.94 | 2.45% |
| 2026-03-18 | 9.29 | 9.42 | 9.25 | 9.40 | +1.08% | 0.71 | 1.81% |
| 2026-03-17 | 9.56 | 9.66 | 9.28 | 9.30 | -1.69% | 1.09 | 2.73% |
| 2026-03-16 | 9.45 | 9.49 | 9.34 | 9.46 | -0.11% | 0.88 | 2.22% |
| 2026-03-13 | 9.53 | 9.74 | 9.44 | 9.47 | -0.73% | 1.02 | 2.53% |
| 2026-03-12 | 9.76 | 9.79 | 9.53 | 9.54 | -2.65% | 1.26 | 3.13% |
| 2026-03-11 | 9.90 | 9.96 | 9.72 | 9.80 | -0.81% | 1.45 | 3.52% |
| 2026-03-10 | 9.83 | 9.94 | 9.77 | 9.88 | +1.23% | 1.24 | 2.99% |
| 2026-03-09 | 9.75 | 9.81 | 9.58 | 9.76 | -1.41% | 1.65 | 4.05% |
| 2026-03-06 | 9.74 | 10.10 | 9.66 | 9.90 | +1.23% | 2.41 | 5.80% |
| 2026-03-05 | 9.28 | 9.97 | 9.20 | 9.78 | +9.03% | 3.37 | 8.34% |
| 2026-03-04 | 9.02 | 9.15 | 8.91 | 8.97 | -1.21% | 0.90 | 2.37% |
| 2026-03-03 | 9.43 | 9.57 | 9.08 | 9.08 | -3.92% | 1.36 | 3.48% |
| 2026-03-02 | 9.62 | 9.75 | 9.37 | 9.45 | -3.28% | 1.30 | 3.27% |
| 2026-02-27 | 9.84 | 9.84 | 9.71 | 9.77 | -1.01% | 1.17 | 2.87% |
| 2026-02-26 | 9.74 | 9.88 | 9.65 | 9.87 | +1.23% | 1.71 | 4.18% |
| 2026-02-25 | 9.70 | 9.78 | 9.67 | 9.75 | +0.31% | 1.06 | 2.60% |
| 2026-02-24 | 9.52 | 9.78 | 9.48 | 9.72 | +3.08% | 1.55 | 3.83% |