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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.34 | 9.50 | 9.34 | 9.50 | +1.71% | 0.84 | 2.12% |
| 2025-09-15 | 9.40 | 9.44 | 9.33 | 9.34 | -1.06% | 0.57 | 1.46% |
| 2025-09-12 | 9.51 | 9.54 | 9.40 | 9.44 | -0.42% | 0.80 | 2.01% |
| 2025-09-11 | 9.29 | 9.58 | 9.18 | 9.48 | +2.16% | 0.98 | 2.49% |
| 2025-09-10 | 9.39 | 9.44 | 9.26 | 9.28 | -1.07% | 0.73 | 1.85% |
| 2025-09-09 | 9.50 | 9.50 | 9.30 | 9.38 | -0.95% | 0.93 | 2.36% |
| 2025-09-08 | 9.26 | 9.49 | 9.25 | 9.47 | +2.16% | 1.01 | 2.57% |
| 2025-09-05 | 9.19 | 9.27 | 9.08 | 9.27 | +1.42% | 0.77 | 2.00% |
| 2025-09-04 | 9.13 | 9.26 | 9.02 | 9.14 | +0.44% | 0.90 | 2.35% |
| 2025-09-03 | 9.35 | 9.43 | 9.07 | 9.10 | -2.67% | 0.85 | 2.21% |
| 2025-09-02 | 9.51 | 9.55 | 9.15 | 9.35 | -1.68% | 1.37 | 3.51% |
| 2025-09-01 | 9.37 | 9.59 | 9.35 | 9.51 | +1.49% | 1.13 | 2.86% |
| 2025-08-29 | 9.44 | 9.47 | 9.32 | 9.37 | -0.64% | 0.89 | 2.25% |
| 2025-08-28 | 9.62 | 9.67 | 9.18 | 9.43 | -1.67% | 2.11 | 5.32% |
| 2025-08-27 | 9.87 | 9.91 | 9.59 | 9.59 | -2.84% | 1.51 | 3.68% |
| 2025-08-26 | 9.85 | 9.91 | 9.77 | 9.87 | -0.30% | 1.26 | 3.05% |
| 2025-08-25 | 9.85 | 9.99 | 9.79 | 9.90 | +0.92% | 1.75 | 4.22% |
| 2025-08-22 | 9.78 | 9.82 | 9.67 | 9.81 | +0.62% | 1.06 | 2.60% |
| 2025-08-21 | 9.85 | 9.92 | 9.71 | 9.75 | -0.71% | 1.31 | 3.17% |
| 2025-08-20 | 9.71 | 9.82 | 9.65 | 9.82 | +0.82% | 1.15 | 2.82% |