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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.06 | 15.64 | 14.78 | 15.37 | +0.92% | 2.54 | 5.35% |
| 2026-04-20 | 15.10 | 15.36 | 14.68 | 15.23 | +0.99% | 2.83 | 6.03% |
| 2026-04-17 | 15.28 | 15.50 | 14.89 | 15.08 | -1.31% | 3.10 | 6.59% |
| 2026-04-16 | 14.61 | 15.40 | 14.50 | 15.28 | +4.09% | 3.92 | 8.34% |
| 2026-04-15 | 13.82 | 15.24 | 13.52 | 14.68 | +6.38% | 4.58 | 10.18% |
| 2026-04-14 | 13.49 | 14.90 | 13.49 | 13.80 | +2.22% | 3.94 | 8.99% |
| 2026-04-13 | 13.78 | 13.80 | 13.31 | 13.50 | -3.91% | 2.25 | 5.36% |
| 2026-04-10 | 14.66 | 14.66 | 13.50 | 14.05 | -4.42% | 3.81 | 8.67% |
| 2026-04-09 | 14.17 | 15.16 | 14.09 | 14.70 | +3.30% | 2.93 | 6.36% |
| 2026-04-08 | 14.40 | 14.52 | 14.06 | 14.23 | +1.64% | 2.08 | 4.68% |
| 2026-04-07 | 13.69 | 14.10 | 13.42 | 14.00 | +2.26% | 1.62 | 3.76% |
| 2026-04-03 | 13.94 | 14.47 | 13.63 | 13.69 | -1.86% | 2.32 | 5.34% |
| 2026-04-02 | 13.73 | 14.09 | 13.41 | 13.95 | +2.57% | 2.52 | 5.86% |
| 2026-04-01 | 13.05 | 13.88 | 13.01 | 13.60 | +7.26% | 3.08 | 7.28% |
| 2026-03-31 | 13.26 | 13.44 | 12.64 | 12.68 | -3.79% | 2.49 | 6.19% |
| 2026-03-30 | 13.55 | 14.09 | 13.05 | 13.18 | -4.35% | 3.28 | 7.86% |
| 2026-03-27 | 13.35 | 13.84 | 13.25 | 13.78 | +2.23% | 3.17 | 7.48% |
| 2026-03-26 | 13.07 | 13.79 | 13.07 | 13.48 | +2.74% | 3.73 | 8.89% |
| 2026-03-25 | 13.00 | 13.28 | 12.91 | 13.12 | +0.61% | 2.66 | 6.51% |
| 2026-03-24 | 12.94 | 13.16 | 12.50 | 13.04 | +3.82% | 2.60 | 6.51% |