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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.02 | 9.13 | 9.00 | 9.04 | -0.22% | 0.50 | 1.33% |
| 2025-10-21 | 8.90 | 9.07 | 8.87 | 9.06 | +2.26% | 0.72 | 1.90% |
| 2025-10-20 | 8.81 | 8.87 | 8.81 | 8.86 | +1.14% | 0.42 | 1.13% |
| 2025-10-17 | 8.84 | 8.90 | 8.76 | 8.76 | -0.91% | 0.63 | 1.70% |
| 2025-10-16 | 8.95 | 8.97 | 8.82 | 8.84 | -1.34% | 0.48 | 1.29% |
| 2025-10-15 | 8.86 | 8.97 | 8.79 | 8.96 | +1.47% | 0.63 | 1.69% |
| 2025-10-14 | 9.04 | 9.11 | 8.80 | 8.83 | -2.21% | 1.01 | 2.69% |
| 2025-10-13 | 8.88 | 9.05 | 8.73 | 9.03 | -1.20% | 0.78 | 2.07% |
| 2025-10-10 | 9.15 | 9.20 | 9.10 | 9.14 | -0.11% | 0.68 | 1.77% |
| 2025-10-09 | 9.04 | 9.25 | 9.00 | 9.15 | +1.22% | 1.01 | 2.66% |
| 2025-09-30 | 9.06 | 9.10 | 8.99 | 9.04 | -0.22% | 0.63 | 1.66% |
| 2025-09-29 | 8.97 | 9.09 | 8.86 | 9.06 | +1.00% | 0.69 | 1.83% |
| 2025-09-26 | 9.01 | 9.08 | 8.92 | 8.97 | -0.44% | 0.61 | 1.62% |
| 2025-09-25 | 9.19 | 9.24 | 9.01 | 9.01 | -2.17% | 0.90 | 2.36% |
| 2025-09-24 | 9.08 | 9.21 | 9.06 | 9.21 | +0.66% | 0.74 | 1.91% |
| 2025-09-23 | 9.34 | 9.35 | 8.90 | 9.15 | -2.03% | 1.34 | 3.52% |
| 2025-09-22 | 9.41 | 9.47 | 9.26 | 9.34 | -0.85% | 0.66 | 1.68% |
| 2025-09-19 | 9.56 | 9.64 | 9.39 | 9.42 | -1.67% | 1.12 | 2.82% |
| 2025-09-18 | 9.60 | 9.84 | 9.51 | 9.58 | -0.21% | 1.83 | 4.50% |
| 2025-09-17 | 9.50 | 9.65 | 9.41 | 9.60 | +1.05% | 1.21 | 3.02% |