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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.49 | 6.52 | 6.31 | 6.39 | -1.84% | 1.25 | 5.29% |
| 2025-11-18 | 6.46 | 6.70 | 6.36 | 6.51 | +0.62% | 1.58 | 6.50% |
| 2025-11-17 | 6.21 | 6.48 | 6.19 | 6.47 | +4.19% | 1.40 | 5.94% |
| 2025-11-14 | 6.20 | 6.29 | 6.20 | 6.21 | -0.64% | 0.75 | 3.25% |
| 2025-11-13 | 6.28 | 6.28 | 6.18 | 6.25 | -0.16% | 0.78 | 3.39% |
| 2025-11-12 | 6.36 | 6.36 | 6.19 | 6.26 | -1.26% | 1.04 | 4.47% |
| 2025-11-11 | 6.43 | 6.49 | 6.27 | 6.34 | -1.55% | 1.45 | 6.15% |
| 2025-11-10 | 6.21 | 6.67 | 6.21 | 6.44 | +2.71% | 2.95 | 12.24% |
| 2025-11-07 | 5.94 | 6.35 | 5.89 | 6.27 | +5.38% | 2.46 | 10.65% |
| 2025-11-06 | 6.00 | 6.00 | 5.89 | 5.95 | -0.67% | 0.65 | 2.94% |
| 2025-11-05 | 5.90 | 6.03 | 5.87 | 5.99 | +0.84% | 0.76 | 3.44% |
| 2025-11-04 | 5.94 | 5.97 | 5.84 | 5.94 | +0.17% | 0.79 | 3.63% |
| 2025-11-03 | 5.86 | 5.94 | 5.76 | 5.93 | +2.42% | 0.74 | 3.40% |
| 2025-10-31 | 5.67 | 5.87 | 5.64 | 5.79 | +2.30% | 0.83 | 3.90% |
| 2025-10-30 | 5.77 | 5.78 | 5.65 | 5.66 | -1.91% | 0.67 | 3.17% |
| 2025-10-29 | 5.90 | 5.90 | 5.73 | 5.77 | -1.70% | 0.56 | 2.59% |
| 2025-10-28 | 5.83 | 5.89 | 5.78 | 5.87 | +0.34% | 0.55 | 2.54% |
| 2025-10-27 | 5.78 | 5.92 | 5.74 | 5.85 | +1.56% | 0.73 | 3.39% |
| 2025-10-24 | 5.68 | 5.84 | 5.61 | 5.76 | +1.23% | 0.75 | 3.50% |
| 2025-10-23 | 5.69 | 5.72 | 5.57 | 5.69 | +0.35% | 0.69 | 3.31% |