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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.03 | 9.43 | 8.90 | 9.30 | +3.56% | 4.56 | 13.37% |
| 2026-02-12 | 9.14 | 9.29 | 8.84 | 8.98 | -0.55% | 3.74 | 11.23% |
| 2026-02-11 | 8.75 | 9.15 | 8.52 | 9.03 | +2.73% | 5.20 | 15.89% |
| 2026-02-10 | 8.41 | 9.06 | 8.40 | 8.79 | +2.93% | 6.82 | 20.97% |
| 2026-02-09 | 8.21 | 8.57 | 8.12 | 8.54 | +5.69% | 8.08 | 26.09% |
| 2026-02-06 | 6.92 | 8.26 | 6.88 | 8.08 | +17.27% | 7.96 | 28.24% |
| 2026-02-05 | 6.70 | 6.98 | 6.62 | 6.89 | +2.38% | 1.94 | 7.64% |
| 2026-02-04 | 6.55 | 6.96 | 6.52 | 6.73 | +2.12% | 1.61 | 6.41% |
| 2026-02-03 | 6.52 | 6.61 | 6.47 | 6.59 | +1.07% | 1.09 | 4.51% |
| 2026-02-02 | 6.26 | 6.65 | 6.25 | 6.52 | +4.32% | 1.90 | 7.81% |
| 2026-01-30 | 6.42 | 6.48 | 6.25 | 6.25 | -2.95% | 0.94 | 4.00% |
| 2026-01-29 | 6.36 | 6.61 | 6.20 | 6.44 | +1.26% | 1.30 | 5.40% |
| 2026-01-28 | 6.58 | 6.64 | 6.35 | 6.36 | -3.34% | 1.13 | 4.75% |
| 2026-01-27 | 6.56 | 6.64 | 6.36 | 6.58 | +0.61% | 1.20 | 5.01% |
| 2026-01-26 | 6.79 | 6.79 | 6.43 | 6.54 | -3.11% | 1.57 | 6.46% |
| 2026-01-23 | 6.75 | 6.80 | 6.69 | 6.75 | -0.15% | 1.64 | 6.58% |
| 2026-01-22 | 6.84 | 6.88 | 6.68 | 6.76 | -1.31% | 1.41 | 5.63% |
| 2026-01-21 | 6.82 | 6.97 | 6.77 | 6.85 | -0.87% | 1.30 | 5.12% |
| 2026-01-20 | 7.20 | 7.23 | 6.85 | 6.91 | -3.89% | 1.90 | 7.36% |
| 2026-01-19 | 7.13 | 7.26 | 7.03 | 7.19 | +0.84% | 2.58 | 9.74% |