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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.00 | 11.17 | 10.86 | 11.15 | +1.53% | 0.77 | 2.23% |
| 2025-05-23 | 11.17 | 11.30 | 10.91 | 10.98 | -1.59% | 0.71 | 2.03% |
| 2025-05-22 | 10.82 | 11.30 | 10.75 | 11.16 | +3.10% | 0.98 | 2.80% |
| 2025-05-21 | 10.91 | 10.94 | 10.75 | 10.82 | -0.72% | 0.36 | 1.06% |
| 2025-05-20 | 10.91 | 11.01 | 10.80 | 10.90 | -0.09% | 0.34 | 0.98% |
| 2025-05-19 | 10.88 | 11.02 | 10.75 | 10.91 | +0.73% | 0.34 | 0.98% |
| 2025-05-16 | 10.79 | 11.11 | 10.76 | 10.83 | +0.27% | 0.43 | 1.25% |
| 2025-05-15 | 11.09 | 11.16 | 10.79 | 10.80 | -2.84% | 0.67 | 1.94% |
| 2025-05-14 | 11.14 | 11.24 | 10.92 | 11.12 | +0.90% | 0.66 | 1.90% |
| 2025-05-13 | 10.91 | 11.40 | 10.91 | 11.02 | +3.05% | 1.25 | 3.58% |
| 2025-05-12 | 10.74 | 10.75 | 10.54 | 10.69 | +0.74% | 0.43 | 1.30% |
| 2025-05-09 | 10.80 | 10.81 | 10.51 | 10.61 | -2.01% | 0.48 | 1.44% |
| 2025-05-08 | 10.66 | 10.94 | 10.56 | 10.83 | +1.48% | 0.56 | 1.65% |
| 2025-05-07 | 11.01 | 11.20 | 10.58 | 10.67 | -2.08% | 0.75 | 2.21% |
| 2025-05-06 | 10.42 | 11.15 | 10.32 | 10.90 | +6.56% | 1.45 | 4.25% |