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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.52 | 13.28 | 12.04 | 12.56 | -0.24% | 3.23 | 8.14% |
| 2026-03-20 | 13.00 | 13.05 | 12.55 | 12.59 | -2.40% | 2.17 | 5.47% |
| 2026-03-19 | 11.74 | 13.33 | 11.68 | 12.90 | +8.77% | 3.91 | 9.92% |
| 2026-03-18 | 11.68 | 11.88 | 11.60 | 11.86 | +2.42% | 0.59 | 1.62% |
| 2026-03-17 | 11.79 | 11.94 | 11.56 | 11.58 | -1.45% | 0.76 | 2.07% |
| 2026-03-16 | 11.54 | 11.77 | 11.42 | 11.75 | +2.00% | 0.51 | 1.42% |
| 2026-03-13 | 11.58 | 11.82 | 11.48 | 11.52 | -0.52% | 0.68 | 1.88% |
| 2026-03-12 | 11.83 | 11.83 | 11.52 | 11.58 | -1.95% | 0.44 | 1.21% |
| 2026-03-11 | 12.04 | 12.06 | 11.73 | 11.81 | -1.17% | 0.62 | 1.67% |
| 2026-03-10 | 11.83 | 12.06 | 11.70 | 11.95 | +3.02% | 0.80 | 2.16% |
| 2026-03-09 | 11.27 | 11.70 | 11.15 | 11.60 | +1.31% | 0.75 | 2.12% |
| 2026-03-06 | 11.23 | 11.45 | 11.18 | 11.45 | +1.33% | 0.53 | 1.48% |
| 2026-03-05 | 11.29 | 11.38 | 11.20 | 11.30 | +1.89% | 0.48 | 1.37% |
| 2026-03-04 | 11.15 | 11.28 | 11.00 | 11.09 | -1.86% | 0.65 | 1.89% |
| 2026-03-03 | 11.68 | 11.84 | 11.14 | 11.30 | -3.25% | 0.96 | 2.70% |
| 2026-03-02 | 12.24 | 12.24 | 11.63 | 11.68 | -5.96% | 1.36 | 3.70% |
| 2026-02-27 | 12.16 | 12.44 | 12.08 | 12.42 | +2.22% | 0.93 | 2.44% |
| 2026-02-26 | 12.18 | 12.30 | 12.11 | 12.15 | -0.65% | 0.48 | 1.26% |
| 2026-02-25 | 12.21 | 12.42 | 12.17 | 12.23 | 0.00% | 0.59 | 1.55% |
| 2026-02-24 | 12.51 | 12.58 | 12.16 | 12.23 | -1.29% | 0.70 | 1.85% |