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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.51 | 14.58 | 13.70 | 13.77 | -7.40% | 1.25 | 2.36% |
| 2026-03-20 | 15.40 | 15.51 | 14.85 | 14.87 | -3.25% | 0.88 | 1.56% |
| 2026-03-19 | 15.72 | 15.72 | 15.29 | 15.37 | -2.97% | 0.80 | 1.39% |
| 2026-03-18 | 15.66 | 15.86 | 15.56 | 15.84 | +1.54% | 0.64 | 1.09% |
| 2026-03-17 | 16.00 | 16.10 | 15.60 | 15.60 | -2.32% | 0.96 | 1.64% |
| 2026-03-16 | 16.00 | 16.01 | 15.80 | 15.97 | -0.50% | 0.88 | 1.48% |
| 2026-03-13 | 15.84 | 16.27 | 15.75 | 16.05 | +0.75% | 1.31 | 2.19% |
| 2026-03-12 | 16.15 | 16.23 | 15.86 | 15.93 | -1.73% | 1.00 | 1.69% |
| 2026-03-11 | 16.29 | 16.45 | 16.20 | 16.21 | -0.43% | 1.14 | 1.88% |
| 2026-03-10 | 16.01 | 16.32 | 16.01 | 16.28 | +2.33% | 1.07 | 1.77% |
| 2026-03-09 | 15.66 | 16.00 | 15.56 | 15.91 | -1.18% | 1.11 | 1.90% |
| 2026-03-06 | 15.82 | 16.15 | 15.80 | 16.10 | +0.75% | 0.82 | 1.37% |
| 2026-03-05 | 15.89 | 16.16 | 15.88 | 15.98 | +2.17% | 1.18 | 1.99% |
| 2026-03-04 | 15.40 | 15.94 | 15.20 | 15.64 | +0.71% | 1.24 | 2.14% |
| 2026-03-03 | 16.16 | 16.45 | 15.50 | 15.53 | -3.72% | 1.62 | 2.73% |
| 2026-03-02 | 16.45 | 16.56 | 16.12 | 16.13 | -4.39% | 1.98 | 3.26% |
| 2026-02-27 | 16.44 | 16.95 | 16.01 | 16.87 | +2.55% | 2.49 | 4.01% |
| 2026-02-26 | 16.51 | 16.52 | 16.36 | 16.45 | -0.24% | 1.07 | 1.75% |
| 2026-02-25 | 16.40 | 16.59 | 16.40 | 16.49 | -0.12% | 1.08 | 1.77% |
| 2026-02-24 | 16.60 | 16.72 | 16.35 | 16.51 | +0.36% | 1.17 | 1.91% |