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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.96 | 11.96 | 11.72 | 11.77 | -1.26% | 0.69 | 1.88% |
| 2025-07-21 | 11.86 | 12.02 | 11.72 | 11.92 | -0.42% | 0.79 | 2.14% |
| 2025-07-18 | 11.79 | 12.34 | 11.76 | 11.97 | +2.13% | 1.65 | 4.39% |
| 2025-07-17 | 11.70 | 11.87 | 11.55 | 11.72 | +0.26% | 0.47 | 1.30% |
| 2025-07-16 | 11.77 | 12.12 | 11.64 | 11.69 | -0.51% | 0.86 | 2.35% |
| 2025-07-15 | 11.60 | 11.80 | 11.41 | 11.75 | +1.12% | 0.83 | 2.29% |
| 2025-07-14 | 11.65 | 11.76 | 11.41 | 11.62 | -0.51% | 0.69 | 1.93% |
| 2025-07-11 | 11.65 | 11.76 | 11.46 | 11.68 | -0.26% | 0.99 | 2.74% |
| 2025-07-10 | 11.57 | 12.07 | 11.55 | 11.71 | +1.21% | 1.39 | 3.79% |
| 2025-07-09 | 11.33 | 11.78 | 11.29 | 11.57 | +2.12% | 0.88 | 2.44% |
| 2025-07-08 | 11.21 | 11.44 | 11.15 | 11.33 | +1.07% | 0.75 | 2.12% |
| 2025-07-07 | 11.30 | 11.46 | 11.20 | 11.21 | -0.71% | 0.37 | 1.06% |
| 2025-07-04 | 11.45 | 11.46 | 11.23 | 11.29 | -1.40% | 0.50 | 1.42% |
| 2025-07-03 | 11.39 | 11.55 | 11.38 | 11.45 | +0.44% | 0.29 | 0.81% |
| 2025-07-02 | 11.55 | 11.59 | 11.31 | 11.40 | -1.89% | 0.62 | 1.74% |
| 2025-07-01 | 11.88 | 12.14 | 11.55 | 11.62 | -1.53% | 0.74 | 2.02% |
| 2025-06-30 | 11.47 | 11.99 | 11.44 | 11.80 | +2.70% | 1.01 | 2.78% |
| 2025-06-27 | 11.72 | 11.76 | 11.44 | 11.49 | -1.20% | 0.54 | 1.51% |
| 2025-06-26 | 11.82 | 11.89 | 11.53 | 11.63 | -1.69% | 0.55 | 1.50% |
| 2025-06-25 | 11.73 | 12.08 | 11.66 | 11.83 | +1.20% | 0.63 | 1.72% |