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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.24 | 9.41 | 9.18 | 9.35 | +1.85% | 1.28 | 3.27% |
| 2026-01-15 | 9.20 | 9.21 | 9.10 | 9.18 | -0.22% | 0.62 | 1.61% |
| 2026-01-14 | 9.20 | 9.32 | 9.07 | 9.20 | +0.55% | 1.14 | 2.94% |
| 2026-01-13 | 9.26 | 9.32 | 9.10 | 9.15 | -0.65% | 1.03 | 2.66% |
| 2026-01-12 | 9.15 | 9.21 | 9.09 | 9.21 | +0.88% | 0.87 | 2.28% |
| 2026-01-09 | 9.10 | 9.14 | 9.04 | 9.13 | +0.55% | 0.70 | 1.83% |
| 2026-01-08 | 8.98 | 9.12 | 8.96 | 9.08 | +1.11% | 0.69 | 1.81% |
| 2026-01-07 | 9.04 | 9.08 | 8.97 | 8.98 | -0.88% | 0.52 | 1.37% |
| 2026-01-06 | 9.02 | 9.08 | 8.96 | 9.06 | +0.44% | 0.64 | 1.69% |
| 2026-01-05 | 8.95 | 9.03 | 8.88 | 9.02 | +0.78% | 0.75 | 1.99% |
| 2025-12-31 | 8.96 | 8.96 | 8.81 | 8.95 | +0.45% | 0.52 | 1.38% |
| 2025-12-30 | 8.93 | 8.96 | 8.88 | 8.91 | 0.00% | 0.34 | 0.90% |
| 2025-12-29 | 8.94 | 8.97 | 8.87 | 8.91 | +0.11% | 0.49 | 1.32% |
| 2025-12-26 | 9.04 | 9.04 | 8.89 | 8.90 | -1.11% | 0.45 | 1.19% |
| 2025-12-25 | 8.93 | 9.01 | 8.89 | 9.00 | +1.12% | 0.48 | 1.27% |
| 2025-12-24 | 8.84 | 8.93 | 8.79 | 8.90 | +1.14% | 0.41 | 1.10% |
| 2025-12-23 | 8.89 | 8.89 | 8.79 | 8.80 | -1.01% | 0.27 | 0.73% |
| 2025-12-22 | 8.87 | 8.95 | 8.85 | 8.89 | +0.68% | 0.35 | 0.94% |
| 2025-12-19 | 8.70 | 8.85 | 8.69 | 8.83 | +1.49% | 0.42 | 1.12% |
| 2025-12-18 | 8.62 | 8.75 | 8.58 | 8.70 | +0.69% | 0.36 | 0.98% |