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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.10 | 7.44 | 6.75 | 7.13 | -0.97% | 4.28 | 16.41% |
| 2026-01-15 | 7.15 | 7.60 | 7.09 | 7.20 | -2.04% | 4.04 | 14.93% |
| 2026-01-14 | 7.56 | 7.88 | 7.26 | 7.35 | -3.67% | 5.97 | 21.47% |
| 2026-01-13 | 7.42 | 7.83 | 7.14 | 7.63 | +3.11% | 4.96 | 17.74% |
| 2026-01-12 | 7.59 | 7.60 | 7.32 | 7.40 | -2.37% | 3.52 | 12.82% |
| 2026-01-09 | 7.15 | 7.64 | 7.11 | 7.58 | +5.72% | 3.87 | 14.18% |
| 2026-01-08 | 6.88 | 7.28 | 6.82 | 7.17 | +3.46% | 3.16 | 12.01% |
| 2026-01-07 | 7.15 | 7.18 | 6.88 | 6.93 | -1.14% | 3.00 | 11.63% |
| 2026-01-06 | 7.45 | 7.65 | 6.92 | 7.01 | -6.78% | 6.73 | 25.09% |
| 2026-01-05 | 6.72 | 7.77 | 6.68 | 7.52 | +12.07% | 6.30 | 23.31% |
| 2025-12-31 | 6.18 | 6.74 | 6.02 | 6.71 | +8.58% | 2.54 | 10.71% |
| 2025-12-30 | 6.55 | 6.58 | 6.16 | 6.18 | -6.22% | 1.62 | 6.89% |
| 2025-12-29 | 6.50 | 6.63 | 6.34 | 6.59 | +1.07% | 1.39 | 5.78% |
| 2025-12-26 | 6.75 | 6.87 | 6.49 | 6.52 | -3.12% | 1.50 | 6.12% |
| 2025-12-25 | 6.75 | 6.83 | 6.69 | 6.73 | 0.00% | 0.96 | 3.84% |
| 2025-12-24 | 6.58 | 6.87 | 6.51 | 6.73 | +2.44% | 1.71 | 6.87% |
| 2025-12-23 | 6.88 | 6.89 | 6.42 | 6.57 | -4.09% | 1.86 | 7.62% |
| 2025-12-22 | 6.96 | 7.08 | 6.79 | 6.85 | -1.58% | 2.00 | 7.80% |
| 2025-12-19 | 6.75 | 7.03 | 6.74 | 6.96 | +3.73% | 2.42 | 9.46% |
| 2025-12-18 | 6.70 | 6.92 | 6.60 | 6.71 | +0.15% | 1.91 | 7.62% |