佳创视讯 sz.300264
9.62
+1.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.55 | 9.76 | 9.36 | 9.62 | +1.58% | 1.53 | 4.36% |
| 2026-05-21 | 9.92 | 10.25 | 9.43 | 9.47 | -4.44% | 2.10 | 5.74% |
| 2026-05-20 | 9.87 | 10.04 | 9.57 | 9.91 | -0.40% | 1.93 | 5.33% |
| 2026-05-19 | 10.00 | 10.41 | 9.73 | 9.95 | -1.29% | 2.11 | 5.66% |
| 2026-05-18 | 9.81 | 10.45 | 9.71 | 10.08 | +1.82% | 3.16 | 8.44% |
| 2026-05-15 | 9.66 | 10.21 | 9.61 | 9.90 | +3.02% | 2.74 | 7.46% |
| 2026-05-14 | 10.09 | 10.15 | 9.50 | 9.61 | -4.09% | 2.25 | 6.26% |
| 2026-05-13 | 10.09 | 10.43 | 9.88 | 10.02 | -1.96% | 3.26 | 8.71% |
| 2026-05-12 | 9.29 | 10.48 | 9.01 | 10.22 | +10.85% | 4.21 | 11.49% |
| 2026-05-11 | 8.99 | 9.36 | 8.78 | 9.22 | +4.89% | 3.04 | 9.02% |
| 2026-05-08 | 8.84 | 8.99 | 8.62 | 8.79 | +0.92% | 2.20 | 6.77% |
| 2026-05-07 | 8.80 | 9.02 | 8.60 | 8.71 | -1.36% | 1.97 | 6.07% |
| 2026-05-06 | 9.56 | 9.58 | 8.69 | 8.83 | -5.66% | 3.30 | 9.95% |
| 2026-04-30 | 8.88 | 9.40 | 8.78 | 9.36 | +5.29% | 2.20 | 6.53% |
| 2026-04-29 | 8.88 | 8.96 | 8.66 | 8.89 | +0.11% | 1.46 | 4.47% |
| 2026-04-28 | 8.70 | 9.23 | 8.66 | 8.88 | +2.19% | 1.97 | 5.94% |
| 2026-04-27 | 8.12 | 9.15 | 8.12 | 8.69 | +7.82% | 2.93 | 9.00% |
| 2026-04-24 | 8.30 | 8.37 | 8.05 | 8.06 | -3.70% | 1.12 | 3.69% |
| 2026-04-23 | 8.56 | 8.64 | 8.31 | 8.37 | -2.90% | 1.11 | 3.55% |
| 2026-04-22 | 8.53 | 8.85 | 8.31 | 8.62 | +1.41% | 1.61 | 5.09% |