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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.51 | 11.70 | 11.36 | 11.69 | +2.54% | 0.54 | 1.50% |
| 2025-06-23 | 11.11 | 11.40 | 11.09 | 11.40 | +2.15% | 0.38 | 1.08% |
| 2025-06-20 | 11.18 | 11.30 | 11.02 | 11.16 | -0.80% | 0.44 | 1.26% |
| 2025-06-19 | 11.60 | 11.60 | 11.22 | 11.25 | -2.60% | 0.78 | 2.21% |
| 2025-06-18 | 11.69 | 11.73 | 11.50 | 11.55 | -1.28% | 0.40 | 1.12% |
| 2025-06-17 | 11.73 | 11.81 | 11.55 | 11.70 | -0.26% | 0.64 | 1.77% |
| 2025-06-16 | 11.75 | 11.90 | 11.66 | 11.73 | +0.26% | 0.62 | 1.70% |
| 2025-06-13 | 11.88 | 12.10 | 11.66 | 11.70 | -2.01% | 0.92 | 2.50% |
| 2025-06-12 | 11.65 | 12.08 | 11.60 | 11.94 | +0.25% | 1.25 | 3.37% |
| 2025-06-11 | 11.30 | 12.24 | 11.20 | 11.91 | +1.53% | 1.72 | 4.71% |
| 2025-06-10 | 11.81 | 12.05 | 11.63 | 11.73 | -0.17% | 0.94 | 2.55% |
| 2025-06-09 | 11.66 | 11.87 | 11.57 | 11.75 | +0.77% | 0.91 | 2.50% |
| 2025-06-06 | 11.78 | 11.85 | 11.50 | 11.66 | -1.44% | 0.84 | 2.33% |
| 2025-06-05 | 11.77 | 11.96 | 11.39 | 11.83 | +0.77% | 1.49 | 4.13% |
| 2025-06-04 | 11.37 | 12.43 | 11.27 | 11.74 | +2.89% | 1.85 | 5.06% |
| 2025-06-03 | 11.20 | 11.52 | 11.15 | 11.41 | +1.97% | 0.78 | 2.21% |
| 2025-05-30 | 11.56 | 11.57 | 11.15 | 11.19 | -3.20% | 0.75 | 2.15% |
| 2025-05-29 | 11.58 | 11.60 | 11.43 | 11.56 | +0.09% | 0.76 | 2.10% |
| 2025-05-28 | 11.47 | 11.65 | 11.32 | 11.55 | +0.69% | 0.78 | 2.16% |
| 2025-05-27 | 11.13 | 11.56 | 11.07 | 11.47 | +2.92% | 1.12 | 3.13% |