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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.69 | 8.75 | 8.52 | 8.64 | -0.80% | 0.52 | 1.44% |
| 2025-12-16 | 8.82 | 8.88 | 8.69 | 8.71 | -1.80% | 0.52 | 1.43% |
| 2025-12-15 | 8.90 | 8.98 | 8.82 | 8.87 | -0.89% | 0.29 | 0.78% |
| 2025-12-12 | 8.85 | 8.99 | 8.85 | 8.95 | +0.67% | 0.36 | 0.96% |
| 2025-12-11 | 9.10 | 9.10 | 8.87 | 8.89 | -1.44% | 0.44 | 1.17% |
| 2025-12-10 | 9.11 | 9.13 | 8.99 | 9.02 | -1.20% | 0.40 | 1.05% |
| 2025-12-09 | 9.19 | 9.23 | 9.10 | 9.13 | -0.76% | 0.44 | 1.15% |
| 2025-12-08 | 9.23 | 9.24 | 9.16 | 9.20 | 0.00% | 0.51 | 1.32% |
| 2025-12-05 | 9.07 | 9.21 | 9.02 | 9.20 | +1.43% | 0.50 | 1.30% |
| 2025-12-04 | 9.13 | 9.14 | 9.03 | 9.07 | -0.44% | 0.40 | 1.05% |
| 2025-12-03 | 9.12 | 9.18 | 9.07 | 9.11 | -0.22% | 0.41 | 1.06% |
| 2025-12-02 | 9.18 | 9.19 | 9.08 | 9.13 | -0.22% | 0.44 | 1.16% |
| 2025-12-01 | 9.04 | 9.20 | 9.00 | 9.15 | +1.22% | 0.63 | 1.64% |
| 2025-11-28 | 8.96 | 9.04 | 8.91 | 9.04 | +1.01% | 0.41 | 1.08% |
| 2025-11-27 | 8.94 | 9.03 | 8.88 | 8.95 | +0.11% | 0.46 | 1.23% |
| 2025-11-26 | 8.93 | 9.02 | 8.89 | 8.94 | +0.22% | 0.48 | 1.28% |
| 2025-11-25 | 8.90 | 8.99 | 8.80 | 8.92 | +0.56% | 0.54 | 1.43% |
| 2025-11-24 | 8.78 | 8.90 | 8.74 | 8.87 | +1.72% | 0.56 | 1.51% |
| 2025-11-21 | 9.06 | 9.10 | 8.72 | 8.72 | -4.18% | 0.96 | 2.58% |
| 2025-11-20 | 9.16 | 9.17 | 9.04 | 9.10 | -0.44% | 0.54 | 1.41% |