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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.07 | 14.00 | 13.03 | 13.87 | +5.64% | 3.16 | 7.37% |
| 2025-08-18 | 12.59 | 13.53 | 12.55 | 13.13 | +5.04% | 2.66 | 6.51% |
| 2025-08-15 | 12.47 | 12.64 | 12.34 | 12.50 | +0.89% | 0.81 | 2.10% |
| 2025-08-14 | 12.66 | 12.68 | 12.34 | 12.39 | -2.36% | 0.91 | 2.34% |
| 2025-08-13 | 12.87 | 12.89 | 12.60 | 12.69 | -0.94% | 1.04 | 2.63% |
| 2025-08-12 | 13.01 | 13.01 | 12.70 | 12.81 | -1.84% | 1.01 | 2.53% |
| 2025-08-11 | 12.60 | 13.13 | 12.55 | 13.05 | +3.82% | 1.65 | 4.12% |
| 2025-08-08 | 12.80 | 12.89 | 12.52 | 12.57 | -2.03% | 1.40 | 3.57% |
| 2025-08-07 | 12.90 | 12.93 | 12.63 | 12.83 | -0.47% | 1.15 | 2.88% |
| 2025-08-06 | 13.04 | 13.10 | 12.72 | 12.89 | -0.08% | 1.14 | 2.85% |
| 2025-08-05 | 12.75 | 12.99 | 12.67 | 12.90 | +0.23% | 1.39 | 3.48% |
| 2025-08-04 | 12.65 | 12.87 | 12.42 | 12.87 | +1.10% | 1.63 | 4.11% |
| 2025-08-01 | 11.90 | 12.95 | 11.85 | 12.73 | +7.70% | 3.25 | 8.32% |
| 2025-07-31 | 11.66 | 12.05 | 11.66 | 11.82 | +0.94% | 1.00 | 2.72% |
| 2025-07-30 | 11.96 | 11.96 | 11.62 | 11.71 | -1.76% | 0.97 | 2.66% |
| 2025-07-29 | 12.20 | 12.20 | 11.89 | 11.92 | -1.16% | 0.92 | 2.46% |
| 2025-07-28 | 12.05 | 12.06 | 11.78 | 12.06 | +1.09% | 0.97 | 2.63% |
| 2025-07-25 | 11.85 | 12.08 | 11.73 | 11.93 | +0.93% | 1.25 | 3.37% |
| 2025-07-24 | 11.79 | 11.89 | 11.70 | 11.82 | +0.25% | 0.62 | 1.69% |
| 2025-07-23 | 11.78 | 11.91 | 11.65 | 11.79 | +0.17% | 0.63 | 1.71% |