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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.23 | 6.44 | 6.18 | 6.40 | +2.73% | 1.50 | 6.39% |
| 2025-09-15 | 6.17 | 6.33 | 6.11 | 6.23 | +0.48% | 1.13 | 4.91% |
| 2025-09-12 | 6.20 | 6.27 | 6.14 | 6.20 | -0.64% | 0.92 | 4.01% |
| 2025-09-11 | 6.19 | 6.24 | 6.04 | 6.24 | +1.13% | 1.14 | 5.00% |
| 2025-09-10 | 6.21 | 6.35 | 6.16 | 6.17 | -1.28% | 1.59 | 6.87% |
| 2025-09-09 | 6.04 | 6.28 | 5.97 | 6.25 | +2.97% | 2.32 | 10.22% |
| 2025-09-08 | 6.03 | 6.07 | 5.92 | 6.07 | +0.33% | 1.01 | 4.54% |
| 2025-09-05 | 6.02 | 6.07 | 5.86 | 6.05 | +0.83% | 1.09 | 4.94% |
| 2025-09-04 | 5.97 | 6.18 | 5.91 | 6.00 | +0.50% | 1.47 | 6.53% |
| 2025-09-03 | 6.25 | 6.28 | 5.94 | 5.97 | -4.48% | 1.22 | 5.38% |
| 2025-09-02 | 6.37 | 6.42 | 6.10 | 6.25 | -2.19% | 1.21 | 5.27% |
| 2025-09-01 | 6.30 | 6.45 | 6.29 | 6.39 | +1.59% | 1.16 | 4.91% |
| 2025-08-29 | 6.36 | 6.41 | 6.27 | 6.29 | -1.87% | 1.25 | 5.36% |
| 2025-08-28 | 6.36 | 6.42 | 6.04 | 6.41 | +1.91% | 2.07 | 8.91% |
| 2025-08-27 | 6.62 | 6.75 | 6.29 | 6.29 | -5.98% | 2.66 | 11.07% |
| 2025-08-26 | 6.57 | 6.79 | 6.50 | 6.69 | +1.67% | 2.00 | 8.07% |
| 2025-08-25 | 6.62 | 6.67 | 6.52 | 6.58 | -0.75% | 2.00 | 8.19% |
| 2025-08-22 | 6.65 | 6.82 | 6.55 | 6.63 | +0.45% | 2.30 | 9.37% |
| 2025-08-21 | 6.51 | 6.73 | 6.45 | 6.60 | +1.69% | 2.41 | 9.86% |
| 2025-08-20 | 6.57 | 6.58 | 6.33 | 6.49 | -1.37% | 1.94 | 8.14% |