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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.73 | 11.38 | 10.61 | 11.38 | +5.76% | 1.44 | 4.19% |
| 2025-12-16 | 10.73 | 10.88 | 10.71 | 10.76 | -0.74% | 0.41 | 1.23% |
| 2025-12-15 | 10.88 | 10.92 | 10.65 | 10.84 | 0.00% | 0.46 | 1.38% |
| 2025-12-12 | 10.85 | 10.96 | 10.79 | 10.84 | 0.00% | 0.46 | 1.37% |
| 2025-12-11 | 11.09 | 11.12 | 10.82 | 10.84 | -2.08% | 0.59 | 1.75% |
| 2025-12-10 | 11.09 | 11.19 | 10.97 | 11.07 | -0.45% | 0.65 | 1.89% |
| 2025-12-09 | 11.27 | 11.31 | 11.12 | 11.12 | -1.59% | 0.48 | 1.38% |
| 2025-12-08 | 11.34 | 11.46 | 11.28 | 11.30 | -0.18% | 0.54 | 1.52% |
| 2025-12-05 | 11.23 | 11.35 | 11.08 | 11.32 | +0.89% | 0.47 | 1.34% |
| 2025-12-04 | 11.43 | 11.49 | 11.15 | 11.22 | -2.09% | 0.63 | 1.79% |
| 2025-12-03 | 11.80 | 11.82 | 11.41 | 11.46 | -2.80% | 0.80 | 2.24% |
| 2025-12-02 | 11.95 | 11.95 | 11.75 | 11.79 | -1.26% | 0.56 | 1.53% |
| 2025-12-01 | 11.98 | 12.01 | 11.86 | 11.94 | -0.33% | 0.64 | 1.73% |
| 2025-11-28 | 11.95 | 12.09 | 11.84 | 11.98 | 0.00% | 0.80 | 2.16% |
| 2025-11-27 | 11.93 | 12.16 | 11.78 | 11.98 | +0.42% | 0.80 | 2.16% |
| 2025-11-26 | 12.24 | 12.35 | 11.88 | 11.93 | -2.77% | 1.16 | 3.10% |
| 2025-11-25 | 12.15 | 12.48 | 12.04 | 12.27 | +1.83% | 1.39 | 3.63% |
| 2025-11-24 | 11.60 | 12.15 | 11.50 | 12.05 | +4.60% | 1.31 | 3.54% |
| 2025-11-21 | 11.71 | 11.84 | 11.34 | 11.52 | -1.96% | 1.03 | 2.84% |
| 2025-11-20 | 11.86 | 11.89 | 11.67 | 11.75 | -0.34% | 0.66 | 1.81% |