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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.50 | 8.58 | 8.17 | 8.50 | -0.58% | 1.64 | 5.31% |
| 2026-04-20 | 8.70 | 8.88 | 8.52 | 8.55 | -1.95% | 1.44 | 4.50% |
| 2026-04-17 | 8.64 | 8.82 | 8.40 | 8.72 | +0.93% | 1.57 | 4.92% |
| 2026-04-16 | 8.34 | 8.78 | 8.26 | 8.64 | +4.22% | 1.84 | 5.76% |
| 2026-04-15 | 8.73 | 8.77 | 8.24 | 8.29 | -4.93% | 1.83 | 5.87% |
| 2026-04-14 | 9.04 | 9.26 | 8.66 | 8.72 | -3.00% | 1.67 | 5.10% |
| 2026-04-13 | 9.27 | 9.36 | 8.89 | 8.99 | -4.16% | 1.44 | 4.29% |
| 2026-04-10 | 9.50 | 9.63 | 9.38 | 9.38 | -0.32% | 1.24 | 3.53% |
| 2026-04-09 | 9.43 | 9.51 | 9.24 | 9.41 | -0.74% | 1.26 | 3.61% |
| 2026-04-08 | 9.19 | 9.57 | 9.19 | 9.48 | +5.57% | 1.30 | 3.72% |
| 2026-04-07 | 8.78 | 9.15 | 8.78 | 8.98 | +1.70% | 1.81 | 5.45% |
| 2026-04-03 | 9.20 | 9.22 | 8.71 | 8.83 | -3.07% | 1.43 | 4.36% |
| 2026-04-02 | 9.12 | 9.35 | 8.90 | 9.11 | -1.09% | 1.92 | 5.69% |
| 2026-04-01 | 9.40 | 9.60 | 9.04 | 9.21 | -0.11% | 2.30 | 6.72% |
| 2026-03-31 | 9.61 | 9.91 | 9.14 | 9.22 | -4.36% | 2.59 | 7.38% |
| 2026-03-30 | 10.06 | 10.10 | 9.55 | 9.64 | -5.40% | 2.25 | 6.25% |
| 2026-03-27 | 9.93 | 10.45 | 9.91 | 10.19 | +0.89% | 1.71 | 4.49% |
| 2026-03-26 | 10.35 | 10.42 | 10.01 | 10.10 | -2.04% | 1.65 | 4.36% |
| 2026-03-25 | 9.78 | 10.35 | 9.78 | 10.31 | +5.10% | 2.30 | 6.10% |
| 2026-03-24 | 9.52 | 9.82 | 9.36 | 9.81 | +5.48% | 2.56 | 7.20% |