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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.22 | 17.54 | 17.19 | 17.51 | +1.27% | 2.97 | 4.58% |
| 2025-06-23 | 16.45 | 17.30 | 16.30 | 17.29 | +3.04% | 2.68 | 4.24% |
| 2025-06-20 | 17.14 | 17.37 | 16.74 | 16.78 | -2.10% | 2.46 | 3.90% |
| 2025-06-19 | 17.74 | 17.88 | 17.06 | 17.14 | -3.38% | 4.06 | 6.28% |
| 2025-06-18 | 17.77 | 18.43 | 17.67 | 17.74 | -1.06% | 5.73 | 8.58% |
| 2025-06-17 | 18.00 | 18.79 | 17.82 | 17.93 | +3.28% | 8.67 | 12.83% |
| 2025-06-16 | 16.50 | 17.61 | 16.48 | 17.36 | +3.83% | 4.28 | 6.66% |
| 2025-06-13 | 16.98 | 17.28 | 16.62 | 16.72 | -3.80% | 4.69 | 7.47% |
| 2025-06-12 | 17.01 | 17.98 | 16.98 | 17.38 | +6.56% | 8.24 | 12.69% |
| 2025-06-11 | 16.22 | 16.59 | 16.22 | 16.31 | +0.18% | 2.12 | 3.48% |
| 2025-06-10 | 16.81 | 16.99 | 16.09 | 16.28 | -5.07% | 4.36 | 7.11% |
| 2025-06-09 | 17.74 | 17.95 | 17.12 | 17.15 | +3.44% | 5.29 | 8.18% |
| 2025-06-06 | 16.48 | 16.83 | 16.36 | 16.58 | -0.18% | 1.79 | 2.91% |
| 2025-06-05 | 16.34 | 16.64 | 16.29 | 16.61 | +1.47% | 2.02 | 3.29% |
| 2025-06-04 | 16.16 | 16.42 | 16.13 | 16.37 | +1.17% | 1.37 | 2.26% |
| 2025-06-03 | 16.00 | 16.54 | 15.98 | 16.18 | +0.12% | 1.50 | 2.47% |
| 2025-05-30 | 16.36 | 16.68 | 16.08 | 16.16 | -1.69% | 2.52 | 4.12% |
| 2025-05-29 | 16.18 | 16.44 | 16.05 | 16.44 | +1.60% | 1.87 | 3.05% |
| 2025-05-28 | 16.13 | 16.46 | 16.06 | 16.18 | -0.43% | 1.60 | 2.62% |
| 2025-05-27 | 16.05 | 16.49 | 15.92 | 16.25 | +1.11% | 2.20 | 3.62% |