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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.50 | 12.67 | 12.34 | 12.39 | -1.43% | 0.85 | 2.20% |
| 2026-02-12 | 12.39 | 12.66 | 12.35 | 12.57 | +1.70% | 0.85 | 2.18% |
| 2026-02-11 | 12.63 | 12.66 | 12.35 | 12.36 | -2.45% | 0.97 | 2.51% |
| 2026-02-10 | 12.43 | 12.76 | 12.33 | 12.67 | +2.51% | 1.49 | 3.80% |
| 2026-02-09 | 12.15 | 12.52 | 12.08 | 12.36 | +3.00% | 1.05 | 2.75% |
| 2026-02-06 | 11.99 | 12.15 | 11.80 | 12.00 | +0.08% | 0.59 | 1.58% |
| 2026-02-05 | 12.05 | 12.17 | 11.95 | 11.99 | -0.66% | 0.51 | 1.36% |
| 2026-02-04 | 12.25 | 12.34 | 11.90 | 12.07 | -2.27% | 1.00 | 2.66% |
| 2026-02-03 | 12.31 | 12.36 | 12.19 | 12.35 | +1.31% | 0.60 | 1.57% |
| 2026-02-02 | 12.44 | 12.51 | 12.16 | 12.19 | -1.53% | 0.81 | 2.12% |
| 2026-01-30 | 12.44 | 12.58 | 12.31 | 12.38 | -1.04% | 0.85 | 2.20% |
| 2026-01-29 | 12.35 | 13.00 | 12.19 | 12.51 | +0.48% | 1.46 | 3.70% |
| 2026-01-28 | 12.78 | 12.99 | 12.40 | 12.45 | -2.28% | 0.92 | 2.35% |
| 2026-01-27 | 12.70 | 12.85 | 12.41 | 12.74 | -0.62% | 1.06 | 2.69% |
| 2026-01-26 | 13.35 | 13.45 | 12.60 | 12.82 | -3.90% | 1.53 | 3.81% |
| 2026-01-23 | 13.11 | 13.43 | 13.00 | 13.34 | +1.37% | 1.05 | 2.54% |
| 2026-01-22 | 13.01 | 13.28 | 12.91 | 13.16 | +1.23% | 0.92 | 2.25% |
| 2026-01-21 | 13.20 | 13.24 | 12.94 | 13.00 | -1.59% | 1.18 | 2.91% |
| 2026-01-20 | 13.10 | 13.44 | 12.97 | 13.21 | +1.38% | 1.70 | 4.15% |
| 2026-01-19 | 13.50 | 13.57 | 13.00 | 13.03 | -4.54% | 2.17 | 5.27% |