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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.60 | 5.70 | 5.59 | 5.67 | 0.00% | 0.54 | 2.58% |
| 2025-10-21 | 5.44 | 5.69 | 5.39 | 5.67 | +4.23% | 0.95 | 4.62% |
| 2025-10-20 | 5.35 | 5.47 | 5.33 | 5.44 | +2.84% | 0.74 | 3.69% |
| 2025-10-17 | 5.39 | 5.45 | 5.29 | 5.29 | -1.86% | 0.61 | 3.09% |
| 2025-10-16 | 5.48 | 5.48 | 5.35 | 5.39 | -1.28% | 0.61 | 3.06% |
| 2025-10-15 | 5.37 | 5.49 | 5.32 | 5.46 | +1.68% | 0.84 | 4.15% |
| 2025-10-14 | 5.41 | 5.50 | 5.32 | 5.37 | -0.37% | 0.90 | 4.49% |
| 2025-10-13 | 5.19 | 5.44 | 5.08 | 5.39 | +0.56% | 1.17 | 5.93% |
| 2025-10-10 | 5.51 | 5.57 | 5.19 | 5.36 | -8.06% | 1.99 | 10.02% |
| 2025-10-09 | 6.01 | 6.14 | 5.80 | 5.83 | -1.85% | 1.15 | 5.29% |
| 2025-09-30 | 6.13 | 6.15 | 5.92 | 5.94 | -2.46% | 0.99 | 4.45% |
| 2025-09-29 | 6.04 | 6.14 | 5.87 | 6.09 | +0.83% | 1.00 | 4.47% |
| 2025-09-26 | 6.04 | 6.13 | 5.92 | 6.04 | -0.82% | 0.82 | 3.68% |
| 2025-09-25 | 6.09 | 6.24 | 6.05 | 6.09 | -0.49% | 0.79 | 3.47% |
| 2025-09-24 | 5.84 | 6.13 | 5.76 | 6.12 | +4.26% | 1.01 | 4.51% |
| 2025-09-23 | 6.00 | 6.08 | 5.70 | 5.87 | -2.98% | 1.09 | 5.06% |
| 2025-09-22 | 6.04 | 6.14 | 6.00 | 6.05 | -0.17% | 0.54 | 2.41% |
| 2025-09-19 | 6.09 | 6.17 | 6.01 | 6.06 | -0.49% | 0.74 | 3.31% |
| 2025-09-18 | 6.31 | 6.34 | 6.05 | 6.09 | -3.64% | 1.30 | 5.68% |
| 2025-09-17 | 6.40 | 6.40 | 6.30 | 6.32 | -1.25% | 0.90 | 3.82% |