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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.49 | 5.56 | 5.41 | 5.54 | +2.59% | 0.54 | 2.62% |
| 2025-05-23 | 5.50 | 5.57 | 5.39 | 5.40 | -2.53% | 0.61 | 2.99% |
| 2025-05-22 | 5.55 | 5.67 | 5.50 | 5.54 | -0.89% | 0.50 | 2.43% |
| 2025-05-21 | 5.67 | 5.72 | 5.57 | 5.59 | -1.24% | 0.55 | 2.64% |
| 2025-05-20 | 5.56 | 5.69 | 5.52 | 5.66 | +1.80% | 0.71 | 3.38% |
| 2025-05-19 | 5.46 | 5.61 | 5.42 | 5.56 | +2.02% | 0.63 | 3.06% |
| 2025-05-16 | 5.37 | 5.49 | 5.33 | 5.45 | +1.11% | 0.37 | 1.83% |
| 2025-05-15 | 5.50 | 5.50 | 5.38 | 5.39 | -1.64% | 0.39 | 1.93% |
| 2025-05-14 | 5.45 | 5.53 | 5.39 | 5.48 | +0.92% | 0.54 | 2.65% |
| 2025-05-13 | 5.51 | 5.62 | 5.43 | 5.43 | -1.09% | 0.67 | 3.28% |
| 2025-05-12 | 5.43 | 5.50 | 5.40 | 5.49 | +1.86% | 0.50 | 2.47% |
| 2025-05-09 | 5.46 | 5.51 | 5.39 | 5.39 | -1.82% | 0.60 | 3.00% |
| 2025-05-08 | 5.43 | 5.51 | 5.41 | 5.49 | +0.55% | 0.68 | 3.36% |
| 2025-05-07 | 5.52 | 5.56 | 5.42 | 5.46 | -0.18% | 0.85 | 4.18% |
| 2025-05-06 | 5.33 | 5.47 | 5.33 | 5.47 | +3.01% | 0.69 | 3.43% |