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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.65 | 9.97 | 9.15 | 9.30 | -7.19% | 3.72 | 10.58% |
| 2026-03-20 | 10.50 | 10.76 | 9.97 | 10.02 | -3.38% | 4.21 | 10.99% |
| 2026-03-19 | 10.39 | 10.98 | 10.12 | 10.37 | -1.14% | 4.37 | 11.27% |
| 2026-03-18 | 10.29 | 10.58 | 10.08 | 10.49 | +2.94% | 2.64 | 6.84% |
| 2026-03-17 | 10.70 | 10.88 | 10.12 | 10.19 | -4.77% | 3.22 | 8.36% |
| 2026-03-16 | 10.22 | 10.81 | 10.20 | 10.70 | +4.80% | 3.71 | 9.41% |
| 2026-03-13 | 10.20 | 10.57 | 10.00 | 10.21 | +0.69% | 2.71 | 7.08% |
| 2026-03-12 | 10.45 | 10.66 | 10.08 | 10.14 | -3.15% | 2.42 | 6.41% |
| 2026-03-11 | 10.34 | 10.66 | 10.06 | 10.47 | +2.55% | 3.49 | 9.09% |
| 2026-03-10 | 10.22 | 10.38 | 9.95 | 10.21 | 0.00% | 2.68 | 7.13% |
| 2026-03-09 | 10.20 | 10.26 | 9.91 | 10.21 | -1.45% | 2.68 | 7.18% |
| 2026-03-06 | 9.85 | 10.58 | 9.84 | 10.36 | +4.23% | 3.30 | 8.62% |
| 2026-03-05 | 10.20 | 10.22 | 9.77 | 9.94 | -0.30% | 2.78 | 7.54% |
| 2026-03-04 | 10.04 | 10.22 | 9.75 | 9.97 | -1.58% | 3.62 | 9.80% |
| 2026-03-03 | 10.57 | 10.79 | 10.13 | 10.13 | -3.34% | 3.88 | 10.07% |
| 2026-03-02 | 9.97 | 10.90 | 9.97 | 10.48 | 0.00% | 5.44 | 14.01% |
| 2026-02-27 | 10.60 | 10.79 | 10.01 | 10.48 | -5.50% | 6.54 | 16.84% |
| 2026-02-26 | 10.94 | 11.13 | 10.19 | 11.09 | +2.50% | 8.73 | 21.99% |
| 2026-02-25 | 10.86 | 11.42 | 10.52 | 10.82 | +3.84% | 10.91 | 26.91% |
| 2026-02-24 | 9.30 | 10.64 | 9.17 | 10.42 | +12.04% | 7.34 | 19.46% |