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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.11 | 18.29 | 17.70 | 18.06 | -0.66% | 3.09 | 4.61% |
| 2026-01-15 | 18.07 | 18.54 | 18.00 | 18.18 | -0.76% | 3.41 | 5.03% |
| 2026-01-14 | 18.08 | 18.86 | 18.06 | 18.32 | +1.89% | 5.85 | 8.52% |
| 2026-01-13 | 18.70 | 18.73 | 17.93 | 17.98 | -4.00% | 4.36 | 6.43% |
| 2026-01-12 | 18.05 | 18.78 | 17.98 | 18.73 | +3.77% | 6.09 | 8.89% |
| 2026-01-09 | 17.71 | 18.18 | 17.61 | 18.05 | +0.50% | 4.49 | 6.73% |
| 2026-01-08 | 17.70 | 18.25 | 17.58 | 17.96 | +2.28% | 5.50 | 8.25% |
| 2026-01-07 | 17.93 | 18.02 | 17.45 | 17.56 | -3.04% | 5.23 | 7.95% |
| 2026-01-06 | 18.50 | 18.60 | 17.76 | 18.11 | -1.90% | 7.49 | 11.09% |
| 2026-01-05 | 16.75 | 18.61 | 16.71 | 18.46 | +13.18% | 9.79 | 14.80% |
| 2025-12-31 | 16.52 | 16.64 | 16.18 | 16.31 | +1.56% | 2.23 | 3.66% |
| 2025-12-30 | 15.96 | 16.22 | 15.85 | 16.06 | +0.25% | 1.08 | 1.80% |
| 2025-12-29 | 15.97 | 16.16 | 15.92 | 16.02 | +0.31% | 0.91 | 1.53% |
| 2025-12-26 | 16.04 | 16.14 | 15.82 | 15.97 | -0.44% | 1.26 | 2.12% |
| 2025-12-25 | 16.12 | 16.12 | 15.96 | 16.04 | -0.68% | 1.16 | 1.94% |
| 2025-12-24 | 15.54 | 16.15 | 15.54 | 16.15 | +3.26% | 1.55 | 2.61% |
| 2025-12-23 | 15.80 | 15.88 | 15.60 | 15.64 | -1.14% | 0.99 | 1.70% |
| 2025-12-22 | 15.80 | 15.97 | 15.73 | 15.82 | +0.19% | 1.00 | 1.70% |
| 2025-12-19 | 15.58 | 15.81 | 15.57 | 15.79 | +1.22% | 0.98 | 1.68% |
| 2025-12-18 | 15.45 | 15.78 | 15.38 | 15.60 | 0.00% | 1.07 | 1.84% |