佳发教育 sz.300559
12.82
+2.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.63 | 12.93 | 12.33 | 12.82 | +2.89% | 1.54 | 3.90% |
| 2026-05-21 | 13.45 | 13.51 | 12.43 | 12.46 | -6.81% | 1.98 | 4.93% |
| 2026-05-20 | 13.46 | 13.60 | 13.26 | 13.37 | -1.69% | 1.17 | 2.82% |
| 2026-05-19 | 13.78 | 14.08 | 13.52 | 13.60 | -2.37% | 1.97 | 4.61% |
| 2026-05-18 | 13.39 | 14.71 | 12.47 | 13.93 | +4.19% | 4.03 | 9.68% |
| 2026-05-15 | 13.40 | 13.80 | 13.29 | 13.37 | -0.22% | 1.98 | 4.69% |
| 2026-05-14 | 13.39 | 13.85 | 13.31 | 13.40 | +0.07% | 2.64 | 6.24% |
| 2026-05-13 | 12.26 | 13.97 | 12.03 | 13.39 | +9.04% | 4.47 | 10.79% |
| 2026-05-12 | 12.60 | 12.60 | 12.01 | 12.28 | -2.54% | 1.92 | 5.04% |
| 2026-05-11 | 13.02 | 13.10 | 12.56 | 12.60 | -3.15% | 2.05 | 5.18% |
| 2026-05-08 | 13.38 | 13.39 | 12.84 | 13.01 | -2.91% | 2.31 | 5.69% |
| 2026-05-07 | 13.70 | 13.91 | 13.36 | 13.40 | -2.76% | 1.72 | 4.09% |
| 2026-05-06 | 13.87 | 14.06 | 13.01 | 13.78 | -1.36% | 3.05 | 7.25% |
| 2026-04-30 | 13.99 | 14.20 | 13.73 | 13.97 | -0.29% | 2.02 | 4.64% |
| 2026-04-29 | 13.47 | 14.48 | 13.21 | 14.01 | +2.49% | 2.33 | 5.33% |
| 2026-04-28 | 14.09 | 14.50 | 13.58 | 13.67 | -3.05% | 2.14 | 4.97% |
| 2026-04-27 | 13.43 | 14.18 | 12.89 | 14.10 | +2.55% | 4.01 | 9.54% |
| 2026-04-24 | 13.01 | 14.00 | 12.88 | 13.75 | +5.04% | 4.80 | 11.40% |
| 2026-04-23 | 12.85 | 13.09 | 12.34 | 13.09 | +1.55% | 4.20 | 10.69% |
| 2026-04-22 | 15.30 | 15.50 | 12.76 | 12.89 | -16.14% | 7.84 | 18.35% |