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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.59 | 20.33 | 19.50 | 20.33 | +3.78% | 8.20 | 11.04% |
| 2025-08-18 | 19.34 | 19.78 | 19.34 | 19.59 | +0.77% | 6.93 | 9.52% |
| 2025-08-15 | 19.57 | 19.97 | 19.35 | 19.44 | -0.41% | 8.12 | 11.15% |
| 2025-08-14 | 18.88 | 19.80 | 18.55 | 19.52 | +3.72% | 10.04 | 14.01% |
| 2025-08-13 | 18.65 | 18.92 | 18.44 | 18.82 | +0.37% | 4.65 | 6.70% |
| 2025-08-12 | 18.56 | 19.18 | 18.40 | 18.75 | +0.05% | 5.26 | 7.50% |
| 2025-08-11 | 18.26 | 18.89 | 18.11 | 18.74 | +1.46% | 5.05 | 7.30% |
| 2025-08-08 | 19.38 | 20.23 | 18.46 | 18.47 | -1.49% | 11.17 | 15.47% |
| 2025-08-07 | 18.50 | 18.88 | 18.43 | 18.75 | +1.30% | 5.19 | 7.48% |
| 2025-08-06 | 18.35 | 18.57 | 18.18 | 18.51 | 0.00% | 3.82 | 5.59% |
| 2025-08-05 | 17.90 | 18.57 | 17.90 | 18.51 | +2.95% | 5.36 | 7.84% |
| 2025-08-04 | 17.63 | 17.98 | 17.47 | 17.98 | +0.56% | 2.94 | 4.45% |
| 2025-08-01 | 17.32 | 18.26 | 17.30 | 17.88 | +2.88% | 5.00 | 7.51% |
| 2025-07-31 | 17.45 | 17.70 | 17.23 | 17.38 | -0.34% | 2.26 | 3.46% |
| 2025-07-30 | 17.75 | 17.75 | 17.29 | 17.44 | -1.80% | 1.89 | 2.90% |
| 2025-07-29 | 17.75 | 17.84 | 17.50 | 17.76 | -0.45% | 2.48 | 3.78% |
| 2025-07-28 | 18.30 | 18.35 | 17.77 | 17.84 | -0.56% | 3.83 | 5.74% |
| 2025-07-25 | 17.60 | 17.99 | 17.56 | 17.94 | +2.40% | 4.64 | 7.00% |
| 2025-07-24 | 17.42 | 17.53 | 17.30 | 17.52 | +0.52% | 2.98 | 4.60% |
| 2025-07-23 | 17.07 | 17.52 | 16.87 | 17.43 | +2.11% | 3.93 | 6.12% |