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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.27 | 15.42 | 14.21 | 15.10 | +6.64% | 3.99 | 8.62% |
| 2025-09-15 | 14.80 | 15.00 | 14.03 | 14.16 | -7.81% | 3.52 | 7.80% |
| 2025-09-12 | 15.67 | 15.67 | 15.06 | 15.36 | -2.23% | 2.71 | 5.66% |
| 2025-09-11 | 15.44 | 15.89 | 14.74 | 15.71 | +1.68% | 3.42 | 7.12% |
| 2025-09-10 | 15.08 | 16.00 | 14.79 | 15.45 | +2.32% | 4.61 | 9.64% |
| 2025-09-09 | 14.65 | 15.87 | 14.63 | 15.10 | +3.07% | 3.54 | 7.38% |
| 2025-09-08 | 14.53 | 14.93 | 14.31 | 14.65 | +0.14% | 1.16 | 2.55% |
| 2025-09-05 | 13.99 | 14.65 | 13.78 | 14.63 | +4.95% | 1.85 | 4.17% |
| 2025-09-04 | 14.60 | 14.65 | 13.69 | 13.94 | -3.13% | 1.63 | 3.69% |
| 2025-09-03 | 14.50 | 15.38 | 14.26 | 14.39 | -1.98% | 2.92 | 6.33% |
| 2025-09-02 | 14.51 | 15.22 | 14.26 | 14.68 | +1.24% | 3.28 | 7.14% |
| 2025-09-01 | 15.16 | 15.27 | 14.38 | 14.50 | -5.78% | 2.68 | 5.90% |
| 2025-08-29 | 14.23 | 15.54 | 14.08 | 15.39 | +7.32% | 3.62 | 7.83% |
| 2025-08-28 | 14.09 | 14.38 | 13.65 | 14.34 | +1.27% | 1.90 | 4.35% |
| 2025-08-27 | 14.87 | 15.17 | 14.08 | 14.16 | -4.32% | 1.95 | 4.32% |
| 2025-08-26 | 14.74 | 15.02 | 14.58 | 14.80 | -0.54% | 2.07 | 4.49% |
| 2025-08-25 | 15.20 | 15.50 | 14.60 | 14.88 | +2.41% | 3.16 | 6.80% |
| 2025-08-22 | 14.16 | 14.78 | 14.10 | 14.53 | +0.62% | 3.25 | 7.24% |
| 2025-08-21 | 14.83 | 14.86 | 13.61 | 14.44 | -2.56% | 5.06 | 11.36% |
| 2025-08-20 | 13.86 | 14.83 | 13.63 | 14.82 | +6.85% | 4.06 | 9.07% |