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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.51 | 6.67 | 6.39 | 6.58 | +1.23% | 2.25 | 9.22% |
| 2025-08-18 | 6.54 | 6.70 | 6.46 | 6.50 | +0.62% | 2.32 | 9.51% |
| 2025-08-15 | 6.26 | 6.51 | 6.26 | 6.46 | +2.22% | 1.84 | 7.74% |
| 2025-08-14 | 6.69 | 6.82 | 6.31 | 6.32 | -5.95% | 3.07 | 12.83% |
| 2025-08-13 | 6.69 | 7.18 | 6.61 | 6.72 | +0.75% | 3.75 | 14.86% |
| 2025-08-12 | 6.81 | 6.85 | 6.51 | 6.67 | -2.06% | 3.28 | 13.37% |
| 2025-08-11 | 6.85 | 7.07 | 6.30 | 6.81 | -0.73% | 5.62 | 22.42% |
| 2025-08-08 | 6.86 | 6.86 | 6.86 | 6.86 | nan% | nan | nan% |
| 2025-08-07 | 6.86 | 6.86 | 6.86 | 6.86 | nan% | nan | nan% |
| 2025-08-06 | 6.86 | 6.86 | 6.86 | 6.86 | nan% | nan | nan% |
| 2025-08-05 | 6.86 | 6.86 | 6.86 | 6.86 | nan% | nan | nan% |
| 2025-08-04 | 6.86 | 6.86 | 6.86 | 6.86 | nan% | nan | nan% |
| 2025-08-01 | 6.94 | 7.09 | 6.70 | 6.86 | 0.00% | 3.69 | 14.55% |
| 2025-07-31 | 6.54 | 7.30 | 6.52 | 6.86 | +6.85% | 6.06 | 23.79% |
| 2025-07-30 | 6.22 | 6.60 | 6.16 | 6.42 | +3.05% | 3.05 | 12.79% |
| 2025-07-29 | 6.18 | 6.23 | 6.08 | 6.23 | +0.65% | 0.82 | 3.61% |
| 2025-07-28 | 6.23 | 6.27 | 6.18 | 6.19 | -0.16% | 0.84 | 3.67% |
| 2025-07-25 | 6.17 | 6.22 | 6.11 | 6.20 | +0.65% | 0.91 | 3.99% |
| 2025-07-24 | 6.16 | 6.25 | 6.14 | 6.16 | 0.00% | 0.82 | 3.60% |
| 2025-07-23 | 6.21 | 6.25 | 6.13 | 6.16 | -0.96% | 0.84 | 3.65% |