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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.14 | 14.20 | 13.38 | 13.65 | -3.47% | 2.30 | 5.42% |
| 2026-01-15 | 14.58 | 14.68 | 13.91 | 14.14 | -3.02% | 2.70 | 6.12% |
| 2026-01-14 | 14.42 | 15.00 | 14.30 | 14.58 | +1.11% | 3.48 | 7.64% |
| 2026-01-13 | 14.48 | 15.34 | 14.02 | 14.42 | +0.84% | 4.62 | 10.06% |
| 2026-01-12 | 13.86 | 14.30 | 13.75 | 14.30 | +4.84% | 2.88 | 6.59% |
| 2026-01-09 | 13.15 | 13.68 | 13.00 | 13.64 | +3.49% | 1.63 | 3.88% |
| 2026-01-08 | 13.08 | 13.27 | 12.86 | 13.18 | +0.53% | 1.20 | 2.94% |
| 2026-01-07 | 12.86 | 13.50 | 12.80 | 13.11 | +1.47% | 1.83 | 4.49% |
| 2026-01-06 | 12.86 | 13.08 | 12.68 | 12.92 | -0.31% | 1.41 | 3.52% |
| 2026-01-05 | 12.58 | 12.97 | 12.52 | 12.96 | +2.78% | 1.70 | 4.27% |
| 2025-12-31 | 12.78 | 13.00 | 12.33 | 12.61 | +0.56% | 2.00 | 5.09% |
| 2025-12-30 | 12.65 | 12.87 | 12.43 | 12.54 | -0.87% | 1.33 | 3.39% |
| 2025-12-29 | 12.25 | 12.89 | 12.13 | 12.65 | +3.35% | 1.60 | 4.09% |
| 2025-12-26 | 12.23 | 12.44 | 12.05 | 12.24 | 0.00% | 1.00 | 2.62% |
| 2025-12-25 | 12.42 | 12.42 | 12.09 | 12.24 | -0.89% | 0.87 | 2.29% |
| 2025-12-24 | 12.10 | 12.43 | 12.08 | 12.35 | +1.90% | 1.06 | 2.78% |
| 2025-12-23 | 11.95 | 12.18 | 11.88 | 12.12 | +1.08% | 1.15 | 3.07% |
| 2025-12-22 | 12.20 | 12.27 | 11.95 | 11.99 | -2.28% | 1.16 | 3.08% |
| 2025-12-19 | 12.12 | 12.42 | 11.99 | 12.27 | +1.32% | 1.91 | 5.04% |
| 2025-12-18 | 11.28 | 12.38 | 11.21 | 12.11 | +6.41% | 3.21 | 8.56% |