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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.04 | 12.05 | 11.75 | 11.79 | -2.16% | 0.79 | 2.13% |
| 2025-11-18 | 11.93 | 12.08 | 11.82 | 12.05 | +0.75% | 0.97 | 2.61% |
| 2025-11-17 | 11.85 | 11.97 | 11.73 | 11.96 | +1.10% | 0.63 | 1.72% |
| 2025-11-14 | 11.80 | 12.06 | 11.71 | 11.83 | 0.00% | 1.06 | 2.87% |
| 2025-11-13 | 11.74 | 11.89 | 11.59 | 11.83 | +1.11% | 0.66 | 1.80% |
| 2025-11-12 | 11.90 | 11.90 | 11.67 | 11.70 | -1.52% | 0.73 | 2.01% |
| 2025-11-11 | 11.95 | 12.03 | 11.85 | 11.88 | -0.59% | 0.67 | 1.81% |
| 2025-11-10 | 11.93 | 11.99 | 11.87 | 11.95 | +0.59% | 0.78 | 2.11% |
| 2025-11-07 | 12.15 | 12.15 | 11.88 | 11.88 | -2.62% | 1.46 | 3.91% |
| 2025-11-06 | 12.06 | 12.26 | 11.99 | 12.20 | +0.58% | 1.04 | 2.76% |
| 2025-11-05 | 12.17 | 12.24 | 12.03 | 12.13 | -0.98% | 0.88 | 2.33% |
| 2025-11-04 | 12.32 | 12.36 | 12.12 | 12.25 | -1.13% | 1.03 | 2.71% |
| 2025-11-03 | 12.31 | 12.40 | 12.10 | 12.39 | +0.81% | 1.35 | 3.52% |
| 2025-10-31 | 11.98 | 12.42 | 11.95 | 12.29 | +2.25% | 1.86 | 4.86% |
| 2025-10-30 | 12.24 | 12.28 | 11.87 | 12.02 | -1.80% | 1.92 | 5.12% |
| 2025-10-29 | 12.86 | 12.91 | 12.02 | 12.24 | -4.45% | 3.16 | 8.23% |
| 2025-10-28 | 12.68 | 12.91 | 12.50 | 12.81 | -0.39% | 2.78 | 7.06% |
| 2025-10-27 | 14.74 | 14.97 | 12.75 | 12.86 | -12.81% | 5.22 | 12.53% |
| 2025-10-24 | 14.64 | 14.96 | 14.50 | 14.75 | +0.96% | 0.83 | 1.80% |
| 2025-10-23 | 14.70 | 14.74 | 14.34 | 14.61 | -0.61% | 0.97 | 2.15% |