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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.83 | 14.97 | 14.43 | 14.70 | -1.34% | 1.32 | 2.89% |
| 2025-10-21 | 14.86 | 15.27 | 14.65 | 14.90 | +0.88% | 1.78 | 3.82% |
| 2025-10-20 | 14.75 | 15.45 | 14.66 | 14.77 | +0.48% | 1.44 | 3.09% |
| 2025-10-17 | 15.07 | 15.14 | 14.55 | 14.70 | -2.20% | 1.14 | 2.49% |
| 2025-10-16 | 15.37 | 15.53 | 14.99 | 15.03 | -2.02% | 1.03 | 2.17% |
| 2025-10-15 | 14.90 | 15.48 | 14.62 | 15.34 | +3.23% | 1.34 | 2.83% |
| 2025-10-14 | 15.14 | 15.73 | 14.79 | 14.86 | -1.26% | 1.45 | 3.06% |
| 2025-10-13 | 14.95 | 15.34 | 14.70 | 15.05 | -3.40% | 1.92 | 4.13% |
| 2025-10-10 | 15.35 | 15.94 | 15.23 | 15.58 | +1.30% | 2.28 | 4.68% |
| 2025-10-09 | 16.01 | 16.17 | 15.31 | 15.38 | -4.89% | 3.20 | 6.61% |
| 2025-09-30 | 16.31 | 16.48 | 15.67 | 16.17 | +0.50% | 2.16 | 4.32% |
| 2025-09-29 | 16.16 | 16.34 | 15.56 | 16.09 | -0.19% | 2.93 | 5.89% |
| 2025-09-26 | 16.24 | 16.66 | 16.08 | 16.12 | -4.78% | 3.39 | 6.66% |
| 2025-09-25 | 15.68 | 17.24 | 15.68 | 16.93 | +8.11% | 6.14 | 11.71% |
| 2025-09-24 | 14.69 | 15.87 | 14.60 | 15.66 | +5.88% | 3.66 | 7.62% |
| 2025-09-23 | 15.13 | 15.27 | 14.30 | 14.79 | -2.89% | 2.41 | 5.29% |
| 2025-09-22 | 14.71 | 15.49 | 14.42 | 15.23 | -1.36% | 3.21 | 6.83% |
| 2025-09-19 | 14.96 | 15.67 | 14.73 | 15.44 | +6.85% | 4.35 | 9.18% |
| 2025-09-18 | 14.73 | 15.04 | 14.26 | 14.45 | -2.10% | 2.41 | 5.30% |
| 2025-09-17 | 15.16 | 15.16 | 14.66 | 14.76 | -2.25% | 1.94 | 4.22% |