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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.10 | 6.21 | 6.08 | 6.18 | +1.31% | 1.13 | 4.96% |
| 2025-06-23 | 5.81 | 6.10 | 5.78 | 6.10 | +4.99% | 1.08 | 4.87% |
| 2025-06-20 | 6.03 | 6.05 | 5.76 | 5.81 | -3.49% | 1.31 | 6.02% |
| 2025-06-19 | 6.15 | 6.16 | 5.99 | 6.02 | -2.27% | 1.02 | 4.52% |
| 2025-06-18 | 6.15 | 6.17 | 6.05 | 6.16 | +0.82% | 0.93 | 4.10% |
| 2025-06-17 | 6.20 | 6.20 | 6.05 | 6.11 | +0.33% | 1.16 | 5.12% |
| 2025-06-16 | 5.89 | 6.29 | 5.89 | 6.09 | +3.57% | 1.54 | 6.83% |
| 2025-06-13 | 5.97 | 6.01 | 5.80 | 5.88 | -1.67% | 1.02 | 4.69% |
| 2025-06-12 | 5.85 | 6.10 | 5.83 | 5.98 | +1.70% | 1.65 | 7.41% |
| 2025-06-11 | 5.80 | 5.88 | 5.80 | 5.88 | +1.38% | 0.63 | 2.91% |
| 2025-06-10 | 5.83 | 5.88 | 5.70 | 5.80 | -0.68% | 0.77 | 3.57% |
| 2025-06-09 | 5.80 | 5.86 | 5.75 | 5.84 | +1.21% | 0.65 | 2.99% |
| 2025-06-06 | 5.72 | 5.79 | 5.70 | 5.77 | +0.70% | 0.76 | 3.57% |
| 2025-06-05 | 5.61 | 5.75 | 5.58 | 5.73 | +2.14% | 0.89 | 4.21% |
| 2025-06-04 | 5.58 | 5.63 | 5.55 | 5.61 | +1.26% | 0.39 | 1.87% |
| 2025-06-03 | 5.54 | 5.64 | 5.51 | 5.54 | 0.00% | 0.50 | 2.41% |
| 2025-05-30 | 5.64 | 5.65 | 5.53 | 5.54 | -2.12% | 0.53 | 2.57% |
| 2025-05-29 | 5.47 | 5.66 | 5.44 | 5.66 | +3.47% | 0.78 | 3.78% |
| 2025-05-28 | 5.52 | 5.61 | 5.44 | 5.47 | -1.08% | 0.43 | 2.10% |
| 2025-05-27 | 5.58 | 5.59 | 5.48 | 5.53 | -0.18% | 0.47 | 2.31% |