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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.35 | 6.39 | 6.20 | 6.22 | -2.51% | 1.06 | 4.57% |
| 2025-07-21 | 6.36 | 6.41 | 6.32 | 6.38 | +0.47% | 0.78 | 3.29% |
| 2025-07-18 | 6.48 | 6.48 | 6.31 | 6.35 | -1.09% | 0.76 | 3.22% |
| 2025-07-17 | 6.32 | 6.44 | 6.24 | 6.42 | +1.90% | 1.02 | 4.33% |
| 2025-07-16 | 6.38 | 6.44 | 6.25 | 6.30 | -0.79% | 0.86 | 3.68% |
| 2025-07-15 | 6.43 | 6.43 | 6.26 | 6.35 | -1.09% | 1.17 | 5.00% |
| 2025-07-14 | 6.40 | 6.46 | 6.30 | 6.42 | 0.00% | 1.22 | 5.16% |
| 2025-07-11 | 6.59 | 6.59 | 6.40 | 6.42 | -1.98% | 1.53 | 6.40% |
| 2025-07-10 | 6.49 | 6.80 | 6.46 | 6.55 | +0.15% | 2.15 | 8.77% |
| 2025-07-09 | 6.41 | 6.59 | 6.39 | 6.54 | +2.03% | 1.26 | 5.25% |
| 2025-07-08 | 6.35 | 6.43 | 6.30 | 6.41 | +1.26% | 0.70 | 2.97% |
| 2025-07-07 | 6.30 | 6.36 | 6.26 | 6.33 | +0.48% | 0.66 | 2.81% |
| 2025-07-04 | 6.38 | 6.43 | 6.30 | 6.30 | -1.25% | 0.94 | 4.00% |
| 2025-07-03 | 6.42 | 6.44 | 6.33 | 6.38 | 0.00% | 0.62 | 2.62% |
| 2025-07-02 | 6.40 | 6.44 | 6.30 | 6.38 | -0.62% | 0.95 | 4.04% |
| 2025-07-01 | 6.38 | 6.58 | 6.35 | 6.42 | +0.63% | 1.60 | 6.69% |
| 2025-06-30 | 6.29 | 6.40 | 6.24 | 6.38 | +1.59% | 0.93 | 3.95% |
| 2025-06-27 | 6.22 | 6.31 | 6.15 | 6.28 | +1.45% | 0.98 | 4.20% |
| 2025-06-26 | 6.21 | 6.28 | 6.16 | 6.19 | -0.32% | 0.84 | 3.63% |
| 2025-06-25 | 6.21 | 6.24 | 6.11 | 6.21 | +0.49% | 1.06 | 4.63% |