佳禾智能 sz.300793
14.71
+1.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.57 | 14.84 | 14.43 | 14.71 | +1.80% | 0.98 | 1.79% |
| 2026-05-21 | 15.04 | 15.23 | 14.43 | 14.45 | -3.86% | 1.65 | 2.98% |
| 2026-05-20 | 14.78 | 15.14 | 14.51 | 15.03 | +0.94% | 1.66 | 3.01% |
| 2026-05-19 | 14.56 | 14.90 | 14.46 | 14.89 | +2.20% | 1.11 | 2.02% |
| 2026-05-18 | 14.50 | 14.65 | 14.26 | 14.57 | +0.34% | 0.83 | 1.54% |
| 2026-05-15 | 14.86 | 14.87 | 14.40 | 14.52 | -1.96% | 1.20 | 2.21% |
| 2026-05-14 | 14.83 | 15.09 | 14.54 | 14.81 | -0.13% | 1.55 | 2.81% |
| 2026-05-13 | 14.35 | 14.85 | 14.23 | 14.83 | +3.20% | 1.22 | 2.23% |
| 2026-05-12 | 14.70 | 14.75 | 14.34 | 14.37 | -2.18% | 0.89 | 1.66% |
| 2026-05-11 | 14.77 | 14.79 | 14.55 | 14.69 | +0.07% | 0.83 | 1.52% |
| 2026-05-08 | 14.60 | 14.88 | 14.59 | 14.68 | +1.59% | 1.17 | 2.13% |
| 2026-05-07 | 14.32 | 14.51 | 14.25 | 14.45 | +1.19% | 0.79 | 1.47% |
| 2026-05-06 | 14.12 | 14.48 | 14.12 | 14.28 | +1.42% | 0.87 | 1.63% |
| 2026-04-30 | 14.05 | 14.27 | 13.97 | 14.08 | -0.71% | 0.78 | 1.49% |
| 2026-04-29 | 13.52 | 14.37 | 13.51 | 14.18 | +2.01% | 1.09 | 2.07% |
| 2026-04-28 | 14.55 | 14.58 | 13.87 | 13.90 | -3.00% | 0.93 | 1.77% |
| 2026-04-27 | 13.93 | 14.36 | 13.84 | 14.33 | +2.87% | 0.87 | 1.65% |
| 2026-04-24 | 14.01 | 14.10 | 13.74 | 13.93 | -0.57% | 0.72 | 1.40% |
| 2026-04-23 | 14.30 | 14.39 | 13.87 | 14.01 | -2.37% | 0.82 | 1.57% |
| 2026-04-22 | 14.24 | 14.47 | 14.14 | 14.35 | +0.56% | 0.71 | 1.33% |