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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.53 | 14.55 | 14.10 | 14.27 | -1.72% | 0.78 | 1.48% |
| 2026-04-20 | 14.42 | 14.60 | 14.41 | 14.52 | +0.83% | 0.66 | 1.23% |
| 2026-04-17 | 14.36 | 14.45 | 14.27 | 14.40 | 0.00% | 0.58 | 1.08% |
| 2026-04-16 | 14.30 | 14.42 | 14.19 | 14.40 | +1.41% | 0.61 | 1.14% |
| 2026-04-15 | 14.45 | 14.51 | 14.16 | 14.20 | -1.25% | 0.60 | 1.13% |
| 2026-04-14 | 14.42 | 14.44 | 14.22 | 14.38 | +0.77% | 0.48 | 0.90% |
| 2026-04-13 | 14.23 | 14.37 | 14.20 | 14.27 | -0.49% | 0.44 | 0.83% |
| 2026-04-10 | 14.31 | 14.47 | 14.27 | 14.34 | +1.13% | 0.68 | 1.28% |
| 2026-04-09 | 14.21 | 14.40 | 14.13 | 14.18 | -0.84% | 0.75 | 1.41% |
| 2026-04-08 | 13.98 | 14.32 | 13.97 | 14.30 | +4.69% | 0.74 | 1.41% |
| 2026-04-07 | 13.57 | 13.75 | 13.53 | 13.66 | +1.64% | 0.50 | 0.97% |
| 2026-04-03 | 13.85 | 13.86 | 13.41 | 13.44 | -2.54% | 0.56 | 1.11% |
| 2026-04-02 | 14.10 | 14.17 | 13.70 | 13.79 | -2.54% | 0.60 | 1.16% |
| 2026-04-01 | 14.11 | 14.19 | 14.01 | 14.15 | +2.24% | 0.65 | 1.24% |
| 2026-03-31 | 14.06 | 14.22 | 13.82 | 13.84 | -1.56% | 0.58 | 1.10% |
| 2026-03-30 | 13.89 | 14.08 | 13.78 | 14.06 | -0.35% | 0.50 | 0.97% |
| 2026-03-27 | 13.70 | 14.17 | 13.62 | 14.11 | +1.51% | 0.51 | 0.99% |
| 2026-03-26 | 14.34 | 14.45 | 13.90 | 13.90 | -3.47% | 0.83 | 1.58% |
| 2026-03-25 | 14.28 | 14.56 | 14.25 | 14.40 | +0.98% | 0.71 | 1.33% |
| 2026-03-24 | 14.15 | 14.31 | 13.83 | 14.26 | +3.56% | 0.81 | 1.54% |