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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.70 | 6.77 | 6.44 | 6.70 | +1.98% | 1.47 | 6.00% |
| 2025-12-16 | 6.80 | 6.89 | 6.52 | 6.57 | -4.51% | 1.95 | 7.92% |
| 2025-12-15 | 6.63 | 7.05 | 6.20 | 6.88 | +3.61% | 3.49 | 14.06% |
| 2025-12-12 | 6.48 | 6.75 | 6.48 | 6.64 | +2.00% | 1.91 | 7.78% |
| 2025-12-11 | 6.80 | 6.80 | 6.49 | 6.51 | -4.69% | 1.58 | 6.47% |
| 2025-12-10 | 6.66 | 6.89 | 6.56 | 6.83 | +1.64% | 2.07 | 8.33% |
| 2025-12-09 | 6.79 | 6.90 | 6.69 | 6.72 | -1.90% | 1.38 | 5.48% |
| 2025-12-08 | 6.90 | 6.98 | 6.75 | 6.85 | -2.14% | 2.22 | 8.76% |
| 2025-12-05 | 7.04 | 7.11 | 6.87 | 7.00 | -1.13% | 2.08 | 8.03% |
| 2025-12-04 | 7.18 | 7.22 | 6.82 | 7.08 | -3.41% | 3.54 | 13.57% |
| 2025-12-03 | 6.93 | 7.44 | 6.72 | 7.33 | +6.23% | 4.48 | 17.02% |
| 2025-12-02 | 6.97 | 7.01 | 6.86 | 6.90 | -1.57% | 1.69 | 6.61% |
| 2025-12-01 | 7.00 | 7.23 | 6.90 | 7.01 | -0.85% | 3.16 | 12.18% |
| 2025-11-28 | 6.76 | 7.09 | 6.68 | 7.07 | +4.28% | 3.41 | 13.33% |
| 2025-11-27 | 6.65 | 6.90 | 6.59 | 6.78 | +0.44% | 2.97 | 11.85% |
| 2025-11-26 | 6.44 | 6.88 | 6.39 | 6.75 | +5.63% | 4.23 | 16.97% |
| 2025-11-25 | 6.45 | 6.49 | 6.36 | 6.39 | +0.47% | 1.00 | 4.21% |
| 2025-11-24 | 6.29 | 6.42 | 6.17 | 6.36 | +2.91% | 1.11 | 4.77% |
| 2025-11-21 | 6.36 | 6.51 | 6.13 | 6.18 | -2.98% | 1.41 | 6.05% |
| 2025-11-20 | 6.51 | 6.52 | 6.30 | 6.37 | -0.31% | 0.90 | 3.82% |