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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.20 | 17.22 | 16.97 | 17.07 | -0.87% | 1.56 | 2.46% |
| 2025-07-21 | 17.16 | 17.23 | 17.10 | 17.22 | +0.35% | 1.40 | 2.19% |
| 2025-07-18 | 17.35 | 17.38 | 17.07 | 17.16 | -0.69% | 1.67 | 2.62% |
| 2025-07-17 | 17.10 | 17.34 | 16.92 | 17.28 | +1.11% | 1.79 | 2.79% |
| 2025-07-16 | 17.08 | 17.26 | 16.99 | 17.09 | +0.18% | 1.35 | 2.13% |
| 2025-07-15 | 17.15 | 17.16 | 16.69 | 17.06 | -0.58% | 1.73 | 2.75% |
| 2025-07-14 | 17.10 | 17.16 | 16.92 | 17.16 | +0.53% | 1.20 | 1.89% |
| 2025-07-11 | 17.01 | 17.19 | 16.80 | 17.07 | +0.06% | 1.59 | 2.51% |
| 2025-07-10 | 17.11 | 17.31 | 16.95 | 17.06 | -0.52% | 1.48 | 2.33% |
| 2025-07-09 | 17.40 | 17.51 | 17.13 | 17.15 | -1.55% | 1.78 | 2.76% |
| 2025-07-08 | 17.21 | 17.43 | 17.18 | 17.42 | +1.22% | 1.60 | 2.47% |
| 2025-07-07 | 17.29 | 17.43 | 17.18 | 17.21 | -1.60% | 1.63 | 2.54% |
| 2025-07-04 | 17.79 | 17.92 | 17.42 | 17.49 | -1.13% | 2.27 | 3.46% |
| 2025-07-03 | 17.47 | 17.75 | 17.40 | 17.69 | +1.09% | 1.82 | 2.78% |
| 2025-07-02 | 17.91 | 17.92 | 17.34 | 17.50 | -2.89% | 2.74 | 4.20% |
| 2025-07-01 | 17.95 | 18.46 | 17.82 | 18.02 | -0.28% | 3.73 | 5.54% |
| 2025-06-30 | 17.89 | 18.22 | 17.82 | 18.07 | +2.38% | 3.58 | 5.35% |
| 2025-06-27 | 17.90 | 18.06 | 17.60 | 17.65 | -1.34% | 3.34 | 5.06% |
| 2025-06-26 | 18.16 | 18.16 | 17.75 | 17.89 | -1.49% | 3.91 | 5.88% |
| 2025-06-25 | 17.45 | 18.30 | 17.38 | 18.16 | +3.71% | 5.73 | 8.58% |