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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.62 | 16.08 | 15.58 | 16.07 | +2.86% | 1.63 | 2.73% |
| 2025-05-23 | 16.17 | 16.17 | 15.59 | 15.62 | -3.67% | 1.87 | 3.13% |
| 2025-05-22 | 15.98 | 16.53 | 15.88 | 16.22 | +0.93% | 2.21 | 3.63% |
| 2025-05-21 | 16.50 | 16.55 | 16.04 | 16.07 | -2.12% | 1.39 | 2.29% |
| 2025-05-20 | 16.27 | 16.53 | 16.14 | 16.42 | +0.36% | 1.34 | 2.18% |
| 2025-05-19 | 16.17 | 16.38 | 15.92 | 16.36 | +1.10% | 1.52 | 2.51% |
| 2025-05-16 | 16.09 | 16.45 | 16.00 | 16.18 | -0.55% | 1.55 | 2.54% |
| 2025-05-15 | 16.38 | 16.81 | 16.17 | 16.27 | -1.21% | 2.23 | 3.64% |
| 2025-05-14 | 16.55 | 16.77 | 16.33 | 16.47 | +0.24% | 2.40 | 3.88% |
| 2025-05-13 | 16.77 | 16.84 | 16.38 | 16.43 | -0.30% | 2.67 | 4.30% |
| 2025-05-12 | 16.43 | 16.48 | 16.21 | 16.48 | +3.23% | 2.27 | 3.70% |
| 2025-05-09 | 16.27 | 16.28 | 15.86 | 15.96 | -2.78% | 2.05 | 3.42% |
| 2025-05-08 | 15.92 | 16.85 | 15.92 | 16.42 | +2.04% | 3.33 | 5.39% |
| 2025-05-07 | 16.10 | 16.46 | 15.83 | 16.09 | +1.06% | 3.28 | 5.41% |
| 2025-05-06 | 15.41 | 15.93 | 15.41 | 15.92 | +3.28% | 2.44 | 4.14% |