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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.31 | 9.32 | 9.09 | 9.14 | -1.72% | 0.68 | 1.77% |
| 2025-11-18 | 9.47 | 9.47 | 9.23 | 9.30 | -1.59% | 0.83 | 2.11% |
| 2025-11-17 | 9.48 | 9.48 | 9.35 | 9.45 | +0.11% | 0.64 | 1.62% |
| 2025-11-14 | 9.38 | 9.50 | 9.32 | 9.44 | +0.43% | 0.68 | 1.70% |
| 2025-11-13 | 9.38 | 9.42 | 9.31 | 9.40 | +0.43% | 0.61 | 1.56% |
| 2025-11-12 | 9.32 | 9.40 | 9.28 | 9.36 | +0.54% | 0.90 | 2.30% |
| 2025-11-11 | 9.27 | 9.32 | 9.24 | 9.31 | +0.32% | 0.60 | 1.53% |
| 2025-11-10 | 9.29 | 9.30 | 9.20 | 9.28 | +0.11% | 0.56 | 1.45% |
| 2025-11-07 | 9.26 | 9.31 | 9.20 | 9.27 | -0.22% | 0.49 | 1.26% |
| 2025-11-06 | 9.20 | 9.30 | 9.19 | 9.29 | +0.76% | 0.58 | 1.51% |
| 2025-11-05 | 9.14 | 9.25 | 9.11 | 9.22 | +0.44% | 0.64 | 1.65% |
| 2025-11-04 | 9.16 | 9.22 | 9.11 | 9.18 | +0.22% | 0.56 | 1.45% |
| 2025-11-03 | 9.09 | 9.18 | 9.05 | 9.16 | +1.10% | 0.62 | 1.62% |
| 2025-10-31 | 9.00 | 9.12 | 9.00 | 9.06 | +0.67% | 0.62 | 1.63% |
| 2025-10-30 | 9.14 | 9.16 | 9.00 | 9.00 | -1.75% | 0.84 | 2.20% |
| 2025-10-29 | 9.17 | 9.18 | 9.09 | 9.16 | 0.00% | 0.60 | 1.56% |
| 2025-10-28 | 9.13 | 9.18 | 9.10 | 9.16 | +0.11% | 0.65 | 1.69% |
| 2025-10-27 | 9.15 | 9.18 | 9.03 | 9.15 | +0.66% | 0.63 | 1.65% |
| 2025-10-24 | 9.08 | 9.11 | 9.05 | 9.09 | +0.11% | 0.52 | 1.36% |
| 2025-10-23 | 9.01 | 9.08 | 8.93 | 9.08 | +0.44% | 0.42 | 1.10% |