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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.35 | 16.84 | 16.28 | 16.45 | +0.49% | 1.34 | 2.17% |
| 2026-02-12 | 16.75 | 16.75 | 16.29 | 16.37 | -0.91% | 1.71 | 2.80% |
| 2026-02-11 | 16.27 | 16.82 | 16.18 | 16.52 | +1.85% | 2.06 | 3.35% |
| 2026-02-10 | 16.14 | 16.34 | 16.05 | 16.22 | +0.50% | 1.07 | 1.77% |
| 2026-02-09 | 15.97 | 16.19 | 15.97 | 16.14 | +2.02% | 1.13 | 1.89% |
| 2026-02-06 | 15.67 | 15.98 | 15.53 | 15.82 | +0.57% | 1.04 | 1.76% |
| 2026-02-05 | 15.76 | 15.92 | 15.69 | 15.73 | -0.76% | 1.12 | 1.90% |
| 2026-02-04 | 15.92 | 15.96 | 15.70 | 15.85 | -0.75% | 1.27 | 2.17% |
| 2026-02-03 | 15.92 | 16.01 | 15.77 | 15.97 | +1.14% | 1.29 | 2.18% |
| 2026-02-02 | 16.00 | 16.34 | 15.70 | 15.79 | -4.65% | 2.05 | 3.45% |
| 2026-01-30 | 16.65 | 16.78 | 16.39 | 16.56 | -0.90% | 1.54 | 2.49% |
| 2026-01-29 | 16.77 | 17.27 | 16.55 | 16.71 | -0.89% | 2.07 | 3.29% |
| 2026-01-28 | 17.22 | 17.34 | 16.83 | 16.86 | -2.09% | 1.59 | 2.51% |
| 2026-01-27 | 17.17 | 17.24 | 16.69 | 17.22 | +0.12% | 2.02 | 3.19% |
| 2026-01-26 | 17.88 | 17.88 | 17.02 | 17.20 | -3.86% | 2.82 | 4.38% |
| 2026-01-23 | 17.58 | 17.95 | 17.46 | 17.89 | +2.05% | 2.48 | 3.75% |
| 2026-01-22 | 17.60 | 17.64 | 17.45 | 17.53 | -0.23% | 1.51 | 2.32% |
| 2026-01-21 | 17.41 | 17.66 | 17.20 | 17.57 | +0.51% | 1.76 | 2.70% |
| 2026-01-20 | 17.77 | 17.88 | 17.29 | 17.48 | -1.80% | 2.22 | 3.41% |
| 2026-01-19 | 18.05 | 18.15 | 17.71 | 17.80 | -1.44% | 2.29 | 3.45% |