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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.58 | 9.58 | 9.43 | 9.43 | -0.95% | 0.83 | 2.08% |
| 2026-02-12 | 9.64 | 9.65 | 9.52 | 9.52 | -0.94% | 1.01 | 2.51% |
| 2026-02-11 | 9.72 | 9.77 | 9.59 | 9.61 | -1.23% | 1.35 | 3.31% |
| 2026-02-10 | 9.88 | 9.89 | 9.72 | 9.73 | -1.62% | 1.61 | 3.92% |
| 2026-02-09 | 9.70 | 9.99 | 9.62 | 9.89 | +2.70% | 2.62 | 6.33% |
| 2026-02-06 | 9.48 | 9.92 | 9.40 | 9.63 | +1.58% | 2.47 | 6.07% |
| 2026-02-05 | 9.70 | 9.81 | 9.47 | 9.48 | -2.67% | 1.57 | 3.92% |
| 2026-02-04 | 9.48 | 9.75 | 9.41 | 9.74 | +3.07% | 2.17 | 5.39% |
| 2026-02-03 | 9.36 | 9.52 | 9.32 | 9.45 | +1.94% | 0.79 | 2.01% |
| 2026-02-02 | 9.35 | 9.50 | 9.25 | 9.27 | -0.43% | 1.03 | 2.60% |
| 2026-01-30 | 9.20 | 9.34 | 9.12 | 9.31 | +0.98% | 0.83 | 2.15% |
| 2026-01-29 | 9.30 | 9.39 | 9.17 | 9.22 | -1.28% | 0.87 | 2.23% |
| 2026-01-28 | 9.46 | 9.47 | 9.32 | 9.34 | -1.27% | 0.70 | 1.77% |
| 2026-01-27 | 9.41 | 9.48 | 9.21 | 9.46 | +0.42% | 1.01 | 2.57% |
| 2026-01-26 | 9.55 | 9.58 | 9.32 | 9.42 | -1.36% | 0.88 | 2.23% |
| 2026-01-23 | 9.52 | 9.55 | 9.45 | 9.55 | +0.63% | 0.85 | 2.12% |
| 2026-01-22 | 9.51 | 9.58 | 9.44 | 9.49 | +0.64% | 0.85 | 2.14% |
| 2026-01-21 | 9.43 | 9.46 | 9.31 | 9.43 | -0.11% | 0.73 | 1.85% |
| 2026-01-20 | 9.51 | 9.52 | 9.38 | 9.44 | -0.63% | 1.01 | 2.55% |
| 2026-01-19 | 9.32 | 9.53 | 9.31 | 9.50 | +1.60% | 1.01 | 2.56% |